Skip to main content
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
304.96
-3.84 (-1.24%)
At close: Mar 6, 2026, 4:00 PM EST
305.07
+0.11 (0.04%)
After-hours: Mar 6, 2026, 4:15 PM EST

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026305.23306.48303.91304.96304.96-1.24%76,032
Mar 5, 2026309.24310.98306.53308.80308.80-0.70%155,501
Mar 4, 2026309.95311.65308.48310.97310.970.75%45,353
Mar 3, 2026306.43309.77303.68308.65308.65-0.97%180,907
Mar 2, 2026307.71312.61307.71311.68311.680.06%119,682
Feb 27, 2026309.99311.63309.55311.48311.48-0.45%62,854
Feb 26, 2026314.05314.13310.61312.89312.89-0.40%55,191
Feb 25, 2026313.09314.42312.90314.14314.140.80%193,156
Feb 24, 2026308.84312.10308.45311.65311.650.77%40,852
Feb 23, 2026311.69312.75308.40309.28309.28-1.11%69,823
Feb 20, 2026309.84313.00309.69312.74312.740.66%70,338
Feb 19, 2026310.35311.26309.32310.68310.68-0.21%52,235
Feb 18, 2026310.50312.55310.14311.32311.320.54%69,809
Feb 17, 2026308.19310.67306.59309.65309.650.16%159,476
Feb 13, 2026309.16311.21307.53309.17309.170.13%405,982
Feb 12, 2026314.81315.30308.60308.78308.78-1.58%78,136
Feb 11, 2026315.80316.14312.85313.75313.75-0.06%46,652
Feb 10, 2026315.44315.99313.86313.95313.95-0.25%46,015
Feb 9, 2026312.60315.50312.60314.74314.740.38%123,284
Feb 6, 2026308.54313.74308.54313.56313.562.12%60,862
Feb 5, 2026308.69309.69306.33307.05307.05-1.24%77,945
Feb 4, 2026313.04313.05308.84310.92310.92-0.43%72,838
Feb 3, 2026315.38315.38309.75312.26312.26-0.84%107,340
Feb 2, 2026312.18315.51312.18314.90314.900.49%154,944
Jan 30, 2026313.24314.32311.27313.35313.35-0.36%151,199
Jan 29, 2026315.40316.00310.40314.47314.47-0.22%117,719
Jan 28, 2026316.06316.38314.58315.16315.16-0.08%120,306
Jan 27, 2026314.54315.85314.54315.42315.420.38%52,781
Jan 26, 2026313.46314.85313.46314.24314.240.46%127,720
Jan 23, 2026312.58313.55312.09312.81312.81-0.02%91,940
Jan 22, 2026313.32313.82312.09312.86312.860.54%90,539
Jan 21, 2026308.69312.70308.08311.18311.181.20%76,306
Jan 20, 2026309.25310.83307.31307.49307.49-2.06%155,918
Jan 16, 2026314.72315.06313.40313.95313.95-0.09%86,840
Jan 15, 2026314.96315.66313.87314.24314.240.24%84,608
Jan 14, 2026313.79313.86311.50313.48313.48-0.39%102,416
Jan 13, 2026315.80315.80313.73314.71314.71-0.23%48,615
Jan 12, 2026313.44315.71313.44315.44315.440.19%128,535
Jan 9, 2026313.35315.37312.77314.84314.840.61%107,618
Jan 8, 2026312.71313.37312.04312.92312.92-0.02%97,459
Jan 7, 2026314.28314.86312.87312.98312.98-0.33%90,668
Jan 6, 2026312.24314.18312.12314.01314.010.63%68,561
Jan 5, 2026311.30312.70310.89312.04312.040.71%176,255
Jan 2, 2026310.54311.18308.26309.84309.840.26%161,426
Dec 31, 2025311.15311.41308.97309.04309.04-0.75%79,109
Dec 30, 2025311.36312.07311.23311.38311.38-0.14%85,907
Dec 29, 2025311.33312.39311.05311.82311.82-0.35%78,520
Dec 26, 2025312.88313.46312.52312.93312.93-0.02%89,313
Dec 24, 2025311.99313.18311.91313.01313.010.37%41,314
Dec 23, 2025310.21311.95310.21311.86311.860.47%92,275
Dec 22, 2025309.87310.94309.87310.39310.390.30%184,532
Dec 19, 2025307.54309.82307.54309.47308.600.86%117,729
Dec 18, 2025307.33308.66306.22306.82305.950.76%93,725
Dec 17, 2025308.52308.52304.44304.51303.65-1.08%106,917
Dec 16, 2025307.96308.77306.07307.83306.96-0.27%172,284
Dec 15, 2025310.66310.88308.11308.67307.80-0.16%93,320
Dec 12, 2025311.94312.52308.14309.16308.28-1.11%229,413
Dec 11, 2025310.59312.71309.75312.62311.740.36%60,449
Dec 10, 2025309.30312.42308.99311.51310.630.65%84,844
Dec 9, 2025309.59310.71309.45309.49308.62-0.12%91,403
Dec 8, 2025311.07311.07309.09309.88309.01-0.32%164,804
Dec 5, 2025310.86312.02310.58310.88310.000.15%91,484
Dec 4, 2025310.54310.54309.09310.40309.520.13%70,019
Dec 3, 2025308.35310.54308.35310.00309.130.36%70,227
Dec 2, 2025309.38309.89308.01308.89308.020.19%56,385
Dec 1, 2025307.89309.66307.71308.30307.43-0.48%65,631
Nov 28, 2025308.65309.83308.65309.80308.920.56%21,166
Nov 26, 2025306.87308.97306.84308.07307.200.70%102,471
Nov 25, 2025302.57306.37301.20305.93305.071.12%117,240
Nov 24, 2025300.02303.37299.64302.53301.681.39%61,362
Nov 21, 2025295.89300.78294.73298.38297.541.06%103,716
Nov 20, 2025304.77305.60295.05295.24294.41-1.58%88,293
Nov 19, 2025299.39301.90298.33299.99299.150.35%65,286
Nov 18, 2025299.62301.04297.21298.96298.12-0.74%68,668
Nov 17, 2025303.48304.94299.73301.18300.33-1.00%63,462
Nov 14, 2025301.08306.02300.40304.21303.35-0.04%70,365
Nov 13, 2025308.22308.30303.81304.32303.46-1.71%55,670
Nov 12, 2025310.09310.48308.64309.62308.750.08%36,483
Nov 11, 2025307.81309.69307.67309.38308.510.24%45,291
Nov 10, 2025306.98309.10306.04308.65307.781.51%74,119
Nov 7, 2025302.12304.15299.53304.05303.190.18%73,473
Nov 6, 2025306.09306.83303.00303.50302.64-1.08%64,823
Nov 5, 2025305.56308.40305.39306.82305.950.35%129,209
Nov 4, 2025305.87307.91305.48305.74304.88-1.22%100,137
Nov 3, 2025310.34310.52307.84309.53308.660.16%96,026
Oct 31, 2025310.50310.50308.00309.05308.180.35%60,385
Oct 30, 2025309.51310.68307.88307.96307.09-1.00%52,780
Oct 29, 2025312.28312.41309.72311.07310.19-0.14%73,749
Oct 28, 2025312.44312.44310.79311.51310.640.18%46,592
Oct 27, 2025310.57311.03309.81310.96310.081.18%108,549
Oct 24, 2025307.10308.05307.01307.34306.480.76%44,425
Oct 23, 2025302.98305.48302.98305.01304.150.69%59,045
Oct 22, 2025305.28305.28301.11302.92302.07-0.70%37,033
Oct 21, 2025304.80305.65304.44305.06304.200.12%53,452
Oct 20, 2025302.91305.17302.40304.71303.851.05%110,670
Oct 17, 2025299.45301.73298.89301.54300.690.57%66,213
Oct 16, 2025302.74303.61298.53299.84298.99-0.72%66,921
Oct 15, 2025303.13304.46300.38302.01301.160.38%46,834
Oct 14, 2025298.12302.36296.63300.86300.01-0.09%40,712
Oct 13, 2025300.58301.74299.68301.14300.291.55%49,995