Skip to main content
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
321.84
-1.77 (-0.55%)
At close: Apr 28, 2026, 4:00 PM EDT
321.91
+0.07 (0.02%)
After-hours: Apr 28, 2026, 6:01 PM EDT

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026321.84322.41320.98321.84321.84-0.55%35,403
Apr 27, 2026322.57323.71322.46323.61323.610.13%119,597
Apr 24, 2026321.62323.37321.09323.20323.200.68%65,192
Apr 23, 2026321.11322.50318.07321.03321.03-0.43%106,276
Apr 22, 2026321.54322.41321.23322.41322.411.02%96,219
Apr 21, 2026322.29322.60318.67319.16319.16-0.69%54,162
Apr 20, 2026320.92321.66320.12321.36321.36-0.13%94,546
Apr 17, 2026319.76322.77319.76321.78321.781.27%111,246
Apr 16, 2026317.67318.30316.54317.74317.740.22%127,339
Apr 15, 2026315.36317.17314.83317.04317.040.78%75,165
Apr 14, 2026311.77314.74311.77314.58314.581.14%67,260
Apr 13, 2026306.65311.09306.60311.02311.021.07%139,037
Apr 10, 2026309.11309.11307.31307.73307.73-0.12%89,273
Apr 9, 2026306.19308.65305.43308.10308.100.50%73,749
Apr 8, 2026307.21307.21304.65306.56306.562.59%89,588
Apr 7, 2026298.18299.14295.50298.81298.81-0.03%109,753
Apr 6, 2026297.78299.21297.52298.89298.890.45%119,547
Apr 2, 2026292.97298.67292.68297.55297.550.11%341,597
Apr 1, 2026297.01298.79296.31297.23297.230.71%164,049
Mar 31, 2026290.10295.61289.51295.12295.122.94%174,252
Mar 30, 2026290.10290.43285.56286.68286.68-0.50%182,590
Mar 27, 2026291.47291.47287.32288.13288.13-1.53%277,079
Mar 26, 2026295.41297.07292.62292.62292.62-1.76%104,028
Mar 25, 2026298.71299.54296.76297.87297.870.59%132,645
Mar 24, 2026295.34297.65294.71296.12296.12-0.67%96,457
Mar 23, 2026298.37301.28297.38298.12297.251.17%200,064
Mar 20, 2026298.79298.79293.13294.68293.82-1.48%156,345
Mar 19, 2026297.53300.51297.01299.12298.24-0.29%104,148
Mar 18, 2026303.09303.59299.82299.98299.10-1.35%68,255
Mar 17, 2026304.41305.66303.89304.07303.180.30%42,791
Mar 16, 2026302.43304.34302.37303.15302.261.06%93,666
Mar 13, 2026302.86304.43299.68299.97299.09-0.59%66,096
Mar 12, 2026304.46304.46301.66301.75300.87-1.56%106,235
Mar 11, 2026307.08307.97305.22306.53305.63-0.12%43,595
Mar 10, 2026307.65309.82305.99306.89305.99-0.24%87,012
Mar 9, 2026301.83308.30300.26307.64306.740.88%107,626
Mar 6, 2026305.23306.48303.91304.96304.07-1.24%76,032
Mar 5, 2026309.24310.98306.53308.80307.89-0.70%155,563
Mar 4, 2026309.95311.65308.48310.97310.060.75%45,354
Mar 3, 2026306.43309.77303.68308.65307.75-0.97%180,907
Mar 2, 2026307.71312.61307.71311.68310.770.06%119,683
Feb 27, 2026309.99311.63309.55311.48310.57-0.45%65,211
Feb 26, 2026314.05314.13310.61312.89311.97-0.40%55,208
Feb 25, 2026313.09314.42312.90314.14313.220.80%193,167
Feb 24, 2026308.84312.10308.45311.65310.740.77%40,852
Feb 23, 2026311.69312.75308.40309.28308.37-1.11%69,845
Feb 20, 2026309.84313.00309.69312.74311.820.66%70,336
Feb 19, 2026310.35311.26309.32310.68309.77-0.21%52,236
Feb 18, 2026310.50312.55310.14311.32310.410.54%69,808
Feb 17, 2026308.19310.67306.59309.65308.740.16%159,476
Feb 13, 2026309.16311.21307.53309.17308.260.13%405,982
Feb 12, 2026314.81315.30308.60308.78307.87-1.58%78,136
Feb 11, 2026315.80316.14312.85313.75312.83-0.06%46,652
Feb 10, 2026315.44315.99313.86313.95313.03-0.25%46,015
Feb 9, 2026312.60315.50312.60314.74313.820.38%123,284
Feb 6, 2026308.54313.74308.54313.56312.642.12%60,862
Feb 5, 2026308.69309.69306.33307.05306.15-1.24%77,945
Feb 4, 2026313.04313.05308.84310.92310.01-0.43%72,838
Feb 3, 2026315.38315.38309.75312.26311.34-0.84%107,340
Feb 2, 2026312.18315.51312.18314.90313.980.49%154,944
Jan 30, 2026313.24314.32311.27313.35312.43-0.36%151,199
Jan 29, 2026315.40316.00310.40314.47313.55-0.22%117,719
Jan 28, 2026316.06316.38314.58315.16314.24-0.08%120,306
Jan 27, 2026314.54315.85314.54315.42314.500.38%52,781
Jan 26, 2026313.46314.85313.46314.24313.320.46%127,720
Jan 23, 2026312.58313.55312.09312.81311.89-0.02%91,940
Jan 22, 2026313.32313.82312.09312.86311.940.54%90,539
Jan 21, 2026308.69312.70308.08311.18310.271.20%76,306
Jan 20, 2026309.25310.83307.31307.49306.59-2.06%155,918
Jan 16, 2026314.72315.06313.40313.95313.03-0.09%86,840
Jan 15, 2026314.96315.66313.87314.24313.320.24%84,608
Jan 14, 2026313.79313.86311.50313.48312.56-0.39%102,416
Jan 13, 2026315.80315.80313.73314.71313.79-0.23%48,615
Jan 12, 2026313.44315.71313.44315.44314.520.19%128,535
Jan 9, 2026313.35315.37312.77314.84313.920.61%107,618
Jan 8, 2026312.71313.37312.04312.92312.00-0.02%97,459
Jan 7, 2026314.28314.86312.87312.98312.06-0.33%90,668
Jan 6, 2026312.24314.18312.12314.01313.090.63%68,561
Jan 5, 2026311.30312.70310.89312.04311.130.71%176,255
Jan 2, 2026310.54311.18308.26309.84308.930.26%161,426
Dec 31, 2025311.15311.41308.97309.04308.13-0.75%79,109
Dec 30, 2025311.36312.07311.23311.38310.47-0.14%85,907
Dec 29, 2025311.33312.39311.05311.82310.91-0.35%78,520
Dec 26, 2025312.88313.46312.52312.93312.01-0.02%89,313
Dec 24, 2025311.99313.18311.91313.01312.090.37%41,314
Dec 23, 2025310.21311.95310.21311.86310.950.47%92,275
Dec 22, 2025309.87310.94309.87310.39309.480.30%184,532
Dec 19, 2025307.54309.82307.54309.47307.690.86%117,729
Dec 18, 2025307.33308.66306.22306.82305.060.76%93,725
Dec 17, 2025308.52308.52304.44304.51302.76-1.08%106,917
Dec 16, 2025307.96308.77306.07307.83306.06-0.27%172,284
Dec 15, 2025310.66310.88308.11308.67306.90-0.16%93,320
Dec 12, 2025311.94312.52308.14309.16307.38-1.11%229,413
Dec 11, 2025310.59312.71309.75312.62310.820.36%60,449
Dec 10, 2025309.30312.42308.99311.51309.720.65%84,844
Dec 9, 2025309.59310.71309.45309.49307.72-0.12%91,403
Dec 8, 2025311.07311.07309.09309.88308.10-0.32%164,804
Dec 5, 2025310.86312.02310.58310.88309.090.15%91,484
Dec 4, 2025310.54310.54309.09310.40308.620.13%70,019
Dec 3, 2025308.35310.54308.35310.00308.220.36%70,227