Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE
· Real-Time Price · USD
295.58
1.27 (0.43%)
At close: Sep 08, 2025, 3:59 PM
295.58
0.00%
After-hours: Sep 08, 2025, 04:10 PM EDT
VONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 296.60 | 296.77 | 292.85 | 294.31 | 294.31 | -0.30% | 49,536 |
| Sep 4, 2025 | 292.86 | 295.21 | 292.62 | 295.19 | 295.19 | 0.94% | 42,822 |
| Sep 3, 2025 | 292.49 | 292.90 | 291.26 | 292.43 | 292.43 | 0.38% | 103,800 |
| Sep 2, 2025 | 290.31 | 291.32 | 288.80 | 291.32 | 291.32 | -0.68% | 89,133 |
| Aug 29, 2025 | 294.62 | 294.62 | 292.62 | 293.31 | 293.31 | -0.64% | 57,613 |
| Aug 28, 2025 | 294.52 | 295.31 | 293.64 | 295.21 | 295.21 | 0.34% | 41,100 |
| Aug 27, 2025 | 293.03 | 294.33 | 293.01 | 294.21 | 294.21 | 0.31% | 45,700 |
| Aug 26, 2025 | 292.05 | 293.38 | 291.72 | 293.30 | 293.30 | 0.44% | 232,100 |
| Aug 25, 2025 | 292.73 | 293.22 | 291.98 | 292.01 | 292.01 | -0.46% | 45,400 |
| Aug 22, 2025 | 289.50 | 293.82 | 289.50 | 293.37 | 293.37 | 1.66% | 38,500 |
| Aug 21, 2025 | 288.71 | 289.58 | 288.00 | 288.58 | 288.58 | -0.39% | 93,927 |
| Aug 20, 2025 | 290.30 | 290.30 | 287.47 | 289.72 | 289.72 | -0.25% | 85,000 |
| Aug 19, 2025 | 292.21 | 292.44 | 290.00 | 290.46 | 290.46 | -0.63% | 38,800 |
| Aug 18, 2025 | 291.99 | 292.44 | 291.73 | 292.30 | 292.30 | 0.05% | 43,409 |
| Aug 15, 2025 | 293.28 | 293.28 | 291.84 | 292.16 | 292.16 | -0.30% | 81,932 |
| Aug 14, 2025 | 292.26 | 293.03 | 291.74 | 293.03 | 293.03 | -0.03% | 25,316 |
| Aug 13, 2025 | 292.88 | 293.32 | 292.03 | 293.11 | 293.11 | 0.41% | 59,300 |
| Aug 12, 2025 | 289.63 | 291.93 | 289.46 | 291.92 | 291.92 | 1.22% | 60,100 |
| Aug 11, 2025 | 289.57 | 289.95 | 288.14 | 288.40 | 288.40 | -0.31% | 202,216 |
| Aug 8, 2025 | 288.30 | 289.44 | 288.19 | 289.29 | 289.29 | 0.77% | 47,517 |