Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE
· Real-Time Price · USD
301.58
0.81 (0.27%)
At close: Sep 29, 2025, 3:59 PM
301.00
-0.19%
After-hours: Sep 29, 2025, 07:30 PM EDT
VONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 302.18 | 302.20 | 300.83 | 301.58 | n/a | 0.27% | 119,730 |
| Sep 26, 2025 | 300.10 | 301.03 | 299.04 | 300.77 | 300.77 | 0.53% | 96,800 |
| Sep 25, 2025 | 298.92 | 299.42 | 297.48 | 299.17 | 299.17 | -0.43% | 96,800 |
| Sep 24, 2025 | 302.11 | 302.11 | 300.02 | 300.46 | 300.46 | -0.61% | 57,200 |
| Sep 23, 2025 | 304.19 | 304.28 | 301.94 | 302.30 | 301.45 | -0.55% | 76,100 |
| Sep 22, 2025 | 302.21 | 304.20 | 302.21 | 303.97 | 303.12 | 0.41% | 179,019 |
| Sep 19, 2025 | 302.88 | 303.08 | 301.28 | 302.74 | 301.89 | 0.43% | 47,200 |
| Sep 18, 2025 | 301.21 | 302.43 | 300.49 | 301.44 | 300.60 | 0.61% | 54,394 |
| Sep 17, 2025 | 299.65 | 300.78 | 297.70 | 299.62 | 298.78 | -0.17% | 32,200 |
| Sep 16, 2025 | 300.96 | 300.96 | 299.59 | 300.12 | 299.28 | -0.09% | 27,100 |
| Sep 15, 2025 | 300.00 | 300.62 | 299.88 | 300.38 | 299.54 | 0.42% | 106,503 |
| Sep 12, 2025 | 299.44 | 299.80 | 298.76 | 299.12 | 298.28 | -0.11% | 37,646 |
| Sep 11, 2025 | 297.73 | 299.47 | 297.41 | 299.44 | 298.60 | 0.88% | 29,437 |
| Sep 10, 2025 | 297.61 | 297.91 | 296.06 | 296.82 | 295.99 | 0.25% | 36,820 |
| Sep 9, 2025 | 295.61 | 296.07 | 294.69 | 296.07 | 295.24 | 0.17% | 56,951 |
| Sep 8, 2025 | 295.31 | 295.74 | 294.73 | 295.58 | 294.75 | 0.43% | 46,421 |
| Sep 5, 2025 | 296.60 | 296.77 | 292.85 | 294.31 | 293.49 | -0.30% | 49,536 |
| Sep 4, 2025 | 292.86 | 295.21 | 292.62 | 295.19 | 294.36 | 0.94% | 42,822 |
| Sep 3, 2025 | 292.49 | 292.90 | 291.26 | 292.43 | 291.61 | 0.38% | 103,800 |
| Sep 2, 2025 | 290.31 | 291.32 | 288.80 | 291.32 | 290.50 | -0.68% | 89,133 |