Vanguard Russell 1000 Ind... (VONE)
229.44
-14.61 (-5.99%)
At close: Apr 04, 2025, 3:59 PM
230.53
0.48%
After-hours: Apr 04, 2025, 05:40 PM EDT
2386.HK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 237.68 | 237.86 | 229.18 | 229.59 | -14.46 | -5.93% | 485,620 |
| Apr 3, 2025 | 247.10 | 248.83 | 243.61 | 244.05 | -12.51 | -4.88% | 215,500 |
| Apr 2, 2025 | 252.27 | 257.78 | 252.23 | 256.56 | 1.60 | 0.63% | 94,700 |
| Apr 1, 2025 | 253.11 | 255.41 | 251.45 | 254.96 | 1.10 | 0.43% | 63,405 |
| Mar 31, 2025 | 249.15 | 254.25 | 248.31 | 253.86 | 1.30 | 0.51% | 202,800 |
| Mar 28, 2025 | 256.63 | 257.06 | 252.11 | 252.56 | -5.00 | -1.94% | 85,953 |
| Mar 27, 2025 | 258.07 | 259.37 | 256.77 | 257.56 | -1.00 | -0.39% | 103,200 |
| Mar 26, 2025 | 261.73 | 261.91 | 257.83 | 258.56 | -3.24 | -1.24% | 71,712 |
| Mar 25, 2025 | 261.92 | 262.09 | 260.99 | 261.80 | -0.16 | -0.06% | 144,800 |
| Mar 24, 2025 | 260.30 | 262.32 | 260.29 | 261.96 | 4.77 | 1.85% | 66,234 |
| Mar 21, 2025 | 255.31 | 257.35 | 254.54 | 257.19 | 0.14 | 0.05% | 69,006 |
| Mar 20, 2025 | 256.11 | 259.30 | 255.72 | 257.05 | -0.81 | -0.31% | 117,026 |
| Mar 19, 2025 | 255.73 | 258.92 | 255.10 | 257.86 | 3.12 | 1.22% | 108,404 |
| Mar 18, 2025 | 256.58 | 256.58 | 253.95 | 254.74 | -2.93 | -1.14% | 96,737 |
| Mar 17, 2025 | 255.42 | 258.83 | 255.41 | 257.67 | 2.19 | 0.86% | 176,600 |
| Mar 14, 2025 | 252.17 | 255.81 | 252.17 | 255.48 | 5.32 | 2.13% | 171,900 |
| Mar 13, 2025 | 253.24 | 253.62 | 249.30 | 250.16 | -3.55 | -1.40% | 115,900 |
| Mar 12, 2025 | 255.17 | 255.52 | 251.75 | 253.71 | 1.34 | 0.53% | 151,221 |
| Mar 11, 2025 | 253.35 | 255.08 | 250.47 | 252.37 | -2.05 | -0.81% | 156,431 |
| Mar 10, 2025 | 257.24 | 258.35 | 252.05 | 254.42 | -6.74 | -2.58% | 395,718 |
| Mar 7, 2025 | 259.55 | 261.77 | 256.71 | 261.16 | 1.46 | 0.56% | 100,200 |
| Mar 6, 2025 | 261.22 | 263.57 | 258.92 | 259.70 | -5.08 | -1.92% | 92,089 |
| Mar 5, 2025 | 262.18 | 265.71 | 260.40 | 264.78 | 2.53 | 0.96% | 132,031 |
| Mar 4, 2025 | 262.89 | 265.81 | 259.75 | 262.25 | -3.14 | -1.18% | 211,700 |
| Mar 3, 2025 | 270.94 | 271.50 | 263.64 | 265.39 | -4.89 | -1.81% | 112,429 |
| Feb 28, 2025 | 266.14 | 270.33 | 264.94 | 270.28 | 4.12 | 1.55% | 471,700 |
| Feb 27, 2025 | 271.57 | 271.66 | 265.89 | 266.16 | -4.21 | -1.56% | 82,800 |
| Feb 26, 2025 | 271.05 | 272.58 | 269.18 | 270.37 | 0.41 | 0.15% | 79,602 |
| Feb 25, 2025 | 271.00 | 271.73 | 268.06 | 269.96 | -1.45 | -0.53% | 48,200 |
| Feb 24, 2025 | 273.35 | 273.50 | 271.15 | 271.41 | -1.54 | -0.56% | 39,147 |
| Feb 21, 2025 | 277.76 | 277.76 | 272.51 | 272.95 | -4.95 | -1.78% | 52,149 |
| Feb 20, 2025 | 279.06 | 279.06 | 276.35 | 277.90 | -1.53 | -0.55% | 46,208 |
| Feb 19, 2025 | 278.41 | 279.48 | 277.95 | 279.43 | 0.64 | 0.23% | 56,439 |
| Feb 18, 2025 | 278.79 | 278.79 | 277.57 | 278.79 | 0.72 | 0.26% | 55,333 |
| Feb 14, 2025 | 278.30 | 278.65 | 277.83 | 278.07 | -0.16 | -0.06% | 83,929 |
| Feb 13, 2025 | 275.94 | 278.23 | 275.35 | 278.23 | 3.09 | 1.12% | 125,236 |
| Feb 12, 2025 | 273.30 | 275.53 | 272.84 | 275.14 | -0.81 | -0.29% | 218,945 |
| Feb 11, 2025 | 274.84 | 276.14 | 274.84 | 275.95 | -0.19 | -0.07% | 41,811 |
| Feb 10, 2025 | 275.96 | 276.35 | 275.25 | 276.14 | 1.84 | 0.67% | 61,935 |
| Feb 7, 2025 | 277.13 | 277.52 | 274.11 | 274.30 | -2.51 | -0.91% | 57,000 |
| Feb 6, 2025 | 276.43 | 276.81 | 275.29 | 276.81 | 1.09 | 0.40% | 54,400 |
| Feb 5, 2025 | 274.08 | 275.87 | 273.72 | 275.72 | 0.94 | 0.34% | 43,800 |
| Feb 4, 2025 | 272.79 | 274.94 | 272.79 | 274.78 | 1.90 | 0.70% | 77,000 |
| Feb 3, 2025 | 270.09 | 274.00 | 269.81 | 272.88 | -2.29 | -0.83% | 112,215 |
| Jan 31, 2025 | 277.79 | 278.51 | 274.50 | 275.17 | -0.79 | -0.29% | 67,600 |
| Jan 30, 2025 | 275.33 | 277.00 | 274.46 | 275.96 | 1.09 | 0.40% | 71,400 |
| Jan 29, 2025 | 275.73 | 275.73 | 273.53 | 274.87 | -0.97 | -0.35% | 57,200 |
| Jan 28, 2025 | 274.38 | 276.19 | 272.60 | 275.84 | 2.59 | 0.95% | 46,833 |
| Jan 27, 2025 | 271.56 | 273.56 | 271.56 | 273.25 | -4.02 | -1.45% | 253,415 |
| Jan 24, 2025 | 278.41 | 278.53 | 276.79 | 277.27 | -0.52 | -0.19% | 43,341 |