VONE Historical Prices | Vanguard Russell 1000 Index Fun Stock

Dow

0.34% Nasdaq

0.16%

Vanguard Russell 1000 Index ETF (VONE)

-Nasdaq GIDS

76.77 0.15(0.20%) May 21, 5:30PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	76.74	76.97	76.59	76.77	13,200	76.77
May 20, 2013	76.62	76.92	76.58	76.62	8,000	76.62
May 17, 2013	76.25	76.67	76.25	76.61	11,200	76.61
May 16, 2013	76.16	76.40	75.83	75.93	11,900	75.93
May 15, 2013	75.83	76.35	75.83	76.28	11,200	76.28
May 14, 2013	75.40	75.90	75.40	75.90	8,300	75.90
May 13, 2013	75.00	75.20	74.79	75.12	7,400	75.12
May 10, 2013	74.84	75.04	74.76	74.94	9,200	74.94
May 9, 2013	75.02	75.17	74.67	74.67	10,800	74.67
May 8, 2013	74.57	75.04	74.57	75.02	7,400	75.02
May 7, 2013	74.45	74.67	74.38	74.65	3,000	74.65
May 6, 2013	74.16	74.29	74.16	74.26	3,100	74.26
May 3, 2013	73.97	74.30	73.97	74.08	14,700	74.08
May 2, 2013	72.89	73.38	72.88	73.35	18,900	73.35
May 1, 2013	73.21	73.21	72.67	72.67	10,500	72.67
Apr 30, 2013	73.16	73.36	72.98	73.36	6,200	73.36
Apr 29, 2013	72.88	73.22	72.83	73.17	5,800	73.17
Apr 26, 2013	72.59	72.77	72.46	72.68	2,700	72.68
Apr 25, 2013	72.76	73.08	72.76	73.08	4,900	73.08
Apr 24, 2013	72.42	72.60	72.41	72.60	7,400	72.60
Apr 23, 2013	72.24	72.41	71.73	72.40	3,800	72.40
Apr 22, 2013	71.56	71.79	71.11	71.76	7,900	71.76
Apr 19, 2013	70.95	71.33	70.84	71.33	1,700	71.33
Apr 18, 2013	71.27	71.27	70.65	70.76	8,100	70.76
Apr 17, 2013	71.76	71.76	70.92	71.21	10,800	71.21
Apr 16, 2013	71.73	72.27	71.59	72.27	4,600	72.27
Apr 15, 2013	72.60	72.60	71.24	71.24	15,700	71.24
Apr 12, 2013	72.86	72.96	72.72	72.92	10,900	72.92
Apr 11, 2013	72.85	73.33	72.83	73.11	27,400	73.11
Apr 10, 2013	72.21	72.90	72.21	72.90	10,900	72.90
Apr 9, 2013	71.70	72.18	71.67	71.98	33,800	71.98
Apr 8, 2013	71.28	71.72	71.27	71.72	4,100	71.72
Apr 5, 2013	70.73	71.07	70.73	71.07	4,200	71.07
Apr 4, 2013	71.32	71.40	71.30	71.40	2,500	71.40
Apr 3, 2013	72.11	72.11	71.17	71.17	8,000	71.17
Apr 2, 2013	72.07	72.14	71.92	71.92	8,100	71.92
Apr 1, 2013	72.05	72.14	71.60	71.65	22,300	71.65
Mar 28, 2013	71.79	72.08	71.73	72.08	21,200	72.08
Mar 27, 2013	71.42	71.77	71.32	71.77	13,600	71.77
Mar 26, 2013	71.49	71.69	71.49	71.69	6,300	71.69
Mar 25, 2013	71.70	71.70	71.04	71.40	7,700	71.40
Mar 22, 2013	71.23	71.43	71.23	71.43	4,200	71.43
Mar 22, 2013	0.288 Dividend
Mar 21, 2013	71.51	72.41	71.27	71.27	10,200	70.98
Mar 20, 2013	71.72	71.95	71.71	71.81	10,200	71.52
Mar 19, 2013	71.65	71.78	71.23	71.23	9,000	70.94
Mar 18, 2013	71.25	71.78	71.20	71.54	26,200	71.25
Mar 15, 2013	71.82	71.86	71.82	71.83	600	71.54
Mar 14, 2013	71.94	72.05	71.88	72.01	6,900	71.72
Mar 13, 2013	71.56	71.65	71.56	71.62	1,300	71.33
Mar 12, 2013	71.54	71.64	71.41	71.46	4,200	71.17
Mar 11, 2013	71.38	71.66	71.35	71.66	2,600	71.37
Mar 8, 2013	71.40	71.48	71.09	71.48	7,500	71.19
Mar 7, 2013	71.06	71.15	71.02	71.13	9,300	70.84
Mar 6, 2013	71.03	71.03	70.93	70.98	1,200	70.69
Mar 5, 2013	70.48	70.95	70.48	70.78	6,700	70.49
Mar 4, 2013	69.70	70.10	69.61	70.10	2,000	69.82
Mar 1, 2013	69.43	69.88	69.13	69.76	35,400	69.48
Feb 28, 2013	69.74	70.11	69.70	69.75	94,700	69.47
Feb 27, 2013	68.91	69.86	68.91	69.74	4,000	69.46
Feb 26, 2013	68.75	68.89	68.34	68.89	12,200	68.61
Feb 25, 2013	69.95	70.00	68.46	68.50	15,700	68.22
Feb 22, 2013	69.33	69.57	69.26	69.57	6,000	69.29
Feb 21, 2013	69.33	69.33	68.89	69.01	70,800	68.73
Feb 20, 2013	70.37	70.37	69.47	69.52	8,800	69.24
Feb 19, 2013	69.99	70.39	69.99	70.31	65,600	70.03
Feb 15, 2013	69.97	70.06	69.65	69.83	212,800	69.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VONE

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Russell 1000 Index ETF (VONE)