Skip to main content
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
330.80
-1.23 (-0.37%)
At close: Jun 26, 2026, 4:00 PM EDT
330.92
+0.12 (0.04%)
After-hours: Jun 26, 2026, 7:39 PM EDT

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026329.95333.71329.78330.80330.80-0.37%132,496
Jun 25, 2026334.74334.74330.61332.03332.030.11%129,825
Jun 24, 2026332.78334.88331.08331.65331.65-0.11%162,902
Jun 23, 2026331.54334.55331.49332.00332.00-1.33%136,010
Jun 22, 2026337.64339.08336.04336.48336.48-0.27%117,528
Jun 18, 2026338.43338.44336.36337.38337.380.98%495,487
Jun 17, 2026339.87340.05334.40334.97334.11-1.28%104,989
Jun 16, 2026340.83341.66339.23339.32338.45-0.57%32,709
Jun 15, 2026340.17342.17340.17341.27340.391.70%76,931
Jun 12, 2026334.96336.77333.01335.55334.690.43%64,808
Jun 11, 2026329.31334.75327.99334.11333.251.68%61,150
Jun 10, 2026331.54334.05328.12328.60327.75-1.43%101,514
Jun 9, 2026336.49337.72327.03333.37332.51-0.25%69,973
Jun 8, 2026336.00336.90334.03334.22333.350.18%139,682
Jun 5, 2026340.34340.34332.52333.60332.74-2.51%89,040
Jun 4, 2026340.01342.69339.68342.18341.300.44%76,745
Jun 3, 2026342.75342.75340.55340.68339.80-0.70%52,831
Jun 2, 2026341.72343.25341.72343.09342.200.22%82,247
Jun 1, 2026341.42343.19340.71342.33341.450.23%68,644
May 29, 2026341.34342.06340.65341.55340.670.26%54,685
May 28, 2026338.28340.85338.05340.65339.770.62%67,913
May 27, 2026338.70339.11337.76338.55337.67-0.04%51,023
May 26, 2026338.31339.45337.80338.69337.820.70%98,548
May 22, 2026336.88337.77336.08336.32335.450.38%62,253
May 21, 2026333.36335.80332.42335.05334.180.23%49,460
May 20, 2026331.18334.39330.94334.29333.421.08%84,067
May 19, 2026331.09332.29329.90330.71329.86-0.64%101,123
May 18, 2026333.04334.19330.69332.84331.98-0.03%43,445
May 15, 2026333.79334.82332.57332.95332.09-1.22%105,398
May 14, 2026335.21337.76335.21337.06336.190.73%55,424
May 13, 2026332.60335.17331.44334.61333.750.57%67,069
May 12, 2026332.13333.06330.12332.73331.87-0.18%36,677
May 11, 2026332.32334.12332.32333.34332.480.16%63,529
May 8, 2026332.09333.05331.74332.81331.950.76%83,822
May 7, 2026331.96332.44329.76330.31329.46-0.32%62,939
May 6, 2026329.13331.97329.13331.36330.511.31%80,725
May 5, 2026326.09327.70326.09327.08326.240.76%54,000
May 4, 2026324.90326.48323.38324.61323.77-0.34%237,973
May 1, 2026326.35327.49325.71325.71324.870.31%72,295
Apr 30, 2026323.11325.38321.37324.70323.860.99%60,254
Apr 29, 2026321.60321.76320.28321.51320.68-0.10%63,780
Apr 28, 2026321.84322.41320.98321.84321.01-0.55%35,412
Apr 27, 2026322.57323.71322.46323.61322.780.13%119,720
Apr 24, 2026321.62323.37321.09323.20322.370.68%65,192
Apr 23, 2026321.11322.50318.07321.03320.20-0.43%106,276
Apr 22, 2026321.54322.41321.23322.41321.581.02%96,219
Apr 21, 2026322.29322.60318.67319.16318.33-0.69%54,163
Apr 20, 2026320.92321.66320.12321.36320.53-0.13%94,546
Apr 17, 2026319.76322.77319.76321.78320.941.27%111,246
Apr 16, 2026317.67318.30316.54317.74316.920.22%127,339
Apr 15, 2026315.36317.17314.83317.04316.220.78%75,165
Apr 14, 2026311.77314.74311.77314.58313.771.14%67,260
Apr 13, 2026306.65311.09306.60311.02310.221.07%139,037
Apr 10, 2026309.11309.11307.31307.73306.94-0.12%89,273
Apr 9, 2026306.19308.65305.43308.10307.310.50%73,749
Apr 8, 2026307.21307.21304.65306.56305.772.59%89,588
Apr 7, 2026298.18299.14295.50298.81298.04-0.03%109,753
Apr 6, 2026297.78299.21297.52298.89298.120.45%119,547
Apr 2, 2026292.97298.67292.68297.55296.780.11%341,597
Apr 1, 2026297.01298.79296.31297.23296.460.71%164,049
Mar 31, 2026290.10295.61289.51295.12294.362.94%174,252
Mar 30, 2026290.10290.43285.56286.68285.94-0.50%182,590
Mar 27, 2026291.47291.47287.32288.13287.39-1.53%277,079
Mar 26, 2026295.41297.07292.62292.62291.86-1.76%104,028
Mar 25, 2026298.71299.54296.76297.87297.100.59%132,645
Mar 24, 2026295.34297.65294.71296.12295.36-0.38%96,457
Mar 23, 2026298.37301.28297.38298.12296.481.17%200,064
Mar 20, 2026298.79298.79293.13294.68293.06-1.48%156,345
Mar 19, 2026297.53300.51297.01299.12297.47-0.29%104,148
Mar 18, 2026303.09303.59299.82299.98298.33-1.35%68,255
Mar 17, 2026304.41305.66303.89304.07302.400.30%42,791
Mar 16, 2026302.43304.34302.37303.15301.481.06%93,666
Mar 13, 2026302.86304.43299.68299.97298.32-0.59%66,096
Mar 12, 2026304.46304.46301.66301.75300.09-1.56%106,235
Mar 11, 2026307.08307.97305.22306.53304.84-0.12%43,595
Mar 10, 2026307.65309.82305.99306.89305.20-0.24%87,012
Mar 9, 2026301.83308.30300.26307.64305.950.88%107,626
Mar 6, 2026305.23306.48303.91304.96303.28-1.24%76,032
Mar 5, 2026309.24310.98306.53308.80307.10-0.70%155,563
Mar 4, 2026309.95311.65308.48310.97309.260.75%45,354
Mar 3, 2026306.43309.77303.68308.65306.95-0.97%180,907
Mar 2, 2026307.71312.61307.71311.68309.960.06%119,683
Feb 27, 2026309.99311.63309.55311.48309.77-0.45%65,211
Feb 26, 2026314.05314.13310.61312.89311.17-0.40%55,208
Feb 25, 2026313.09314.42312.90314.14312.410.80%193,167
Feb 24, 2026308.84312.10308.45311.65309.930.77%40,852
Feb 23, 2026311.69312.75308.40309.28307.58-1.11%69,845
Feb 20, 2026309.84313.00309.69312.74311.020.66%70,336
Feb 19, 2026310.35311.26309.32310.68308.97-0.21%52,236
Feb 18, 2026310.50312.55310.14311.32309.610.54%69,808
Feb 17, 2026308.19310.67306.59309.65307.950.16%159,476
Feb 13, 2026309.16311.21307.53309.17307.470.13%405,982
Feb 12, 2026314.81315.30308.60308.78307.08-1.58%78,136
Feb 11, 2026315.80316.14312.85313.75312.02-0.06%46,652
Feb 10, 2026315.44315.99313.86313.95312.22-0.25%46,015
Feb 9, 2026312.60315.50312.60314.74313.010.38%123,284
Feb 6, 2026308.54313.74308.54313.56311.832.12%60,862
Feb 5, 2026308.69309.69306.33307.05305.36-1.24%77,945
Feb 4, 2026313.04313.05308.84310.92309.21-0.43%72,838
Feb 3, 2026315.38315.38309.75312.26310.54-0.84%107,340