Vanguard Russell 1000 Index Fund ETF Shares (VONE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

192.88-0.45 (-0.23%)

As of 2:35PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 14, 2021	193.34	193.84	192.55	192.88	192.88	27,872
Apr 13, 2021	192.70	193.52	192.55	193.30	193.30	17,700
Apr 12, 2021	192.13	192.62	191.99	192.46	192.46	27,800
Apr 09, 2021	191.04	192.38	191.00	192.36	192.36	54,700
Apr 08, 2021	190.84	191.09	190.44	191.03	191.03	32,900
Apr 07, 2021	190.00	190.28	189.56	190.12	190.12	43,700
Apr 06, 2021	189.70	190.52	189.70	189.97	189.97	52,700
Apr 05, 2021	188.79	190.05	188.79	189.91	189.91	36,100
Apr 01, 2021	186.62	187.46	186.34	187.46	187.46	45,600
Mar 31, 2021	184.75	186.12	184.75	185.21	185.21	34,900
Mar 30, 2021	184.27	184.64	183.70	184.35	184.35	42,400
Mar 29, 2021	184.39	185.12	183.41	184.67	184.67	60,800
Mar 26, 2021	183.04	185.20	182.41	185.06	185.06	1,232,800
Mar 26, 2021	0.536 Dividend
Mar 25, 2021	180.80	183.15	179.96	182.64	182.10	42,900
Mar 24, 2021	183.69	184.20	181.76	181.76	181.23	46,900
Mar 23, 2021	184.27	184.68	182.52	183.04	182.50	73,100
Mar 22, 2021	183.79	185.28	183.53	184.57	184.03	33,200
Mar 19, 2021	183.51	184.04	182.00	183.35	182.81	33,700
Mar 18, 2021	185.26	185.90	183.11	183.45	182.91	83,700
Mar 17, 2021	185.06	186.81	184.38	186.35	185.80	78,300
Mar 16, 2021	186.50	186.75	185.36	185.81	185.26	75,900
Mar 15, 2021	185.31	186.22	184.39	186.21	185.66	76,300
Mar 12, 2021	183.91	184.89	183.35	184.74	184.20	29,500
Mar 11, 2021	183.95	185.42	183.76	184.62	184.08	32,400
Mar 10, 2021	182.85	183.19	182.00	182.42	181.88	55,000
Mar 09, 2021	180.66	182.61	180.66	181.34	180.81	61,800
Mar 08, 2021	180.13	181.41	178.62	178.69	178.17	34,400
Mar 05, 2021	178.26	180.01	174.07	179.57	179.04	34,700
Mar 04, 2021	178.88	179.91	174.19	176.27	175.75	66,700
Mar 03, 2021	181.45	181.82	179.07	179.07	178.54	53,400
Mar 02, 2021	183.58	183.58	181.84	181.84	181.31	38,600
Mar 01, 2021	181.51	183.82	181.43	183.24	182.70	59,000
Feb 26, 2021	180.51	181.11	177.62	178.91	178.38	66,100
Feb 25, 2021	183.76	184.25	178.92	179.64	179.11	47,200
Feb 24, 2021	181.86	184.37	181.31	184.29	183.75	25,400
Feb 23, 2021	180.76	182.93	178.70	182.43	181.89	54,800
Feb 22, 2021	182.20	183.50	182.19	182.19	181.66	39,200
Feb 19, 2021	184.87	184.97	183.77	183.91	183.37	34,300
Feb 18, 2021	183.55	184.35	182.70	184.02	183.48	70,000
Feb 17, 2021	184.13	184.94	183.46	184.80	184.26	113,000
Feb 16, 2021	185.94	186.05	184.75	185.11	184.57	37,600
Feb 12, 2021	183.95	185.34	183.91	185.34	184.80	30,100
Feb 11, 2021	184.69	184.70	183.32	184.36	183.82	25,100
Feb 10, 2021	184.75	184.84	182.93	183.80	183.26	30,600
Feb 09, 2021	183.58	184.17	183.42	183.87	183.33	28,500
Feb 08, 2021	183.05	183.81	182.96	183.81	183.27	91,100
Feb 05, 2021	182.61	182.61	181.92	182.48	181.94	20,900
Feb 04, 2021	180.23	181.55	180.01	181.55	181.02	44,200
Feb 03, 2021	179.87	180.21	178.93	179.46	178.93	27,500
Feb 02, 2021	178.17	179.96	178.17	179.38	178.85	30,700
Feb 01, 2021	175.57	177.11	174.42	176.75	176.23	47,000
Jan 29, 2021	176.44	176.60	172.95	173.70	173.19	90,700
Jan 28, 2021	176.41	179.05	176.41	177.05	176.53	45,600
Jan 27, 2021	178.36	178.36	174.49	175.30	174.79	50,400
Jan 26, 2021	181.08	181.24	179.92	179.98	179.45	38,500
Jan 25, 2021	180.62	180.74	177.82	180.43	179.90	298,800
Jan 22, 2021	179.34	180.32	179.34	180.00	179.47	25,000
Jan 21, 2021	180.87	180.87	180.17	180.36	179.83	58,500
Jan 20, 2021	179.21	180.81	179.05	180.53	180.00	38,000
Jan 19, 2021	178.07	178.30	177.28	177.94	177.42	222,300
Jan 15, 2021	177.01	177.44	175.75	176.62	176.10	1,269,400
Jan 14, 2021	178.80	179.16	177.83	178.04	177.52	45,400
Jan 13, 2021	178.23	178.99	177.74	178.52	178.00	39,900
Jan 12, 2021	178.27	178.45	177.00	178.12	177.60	42,500
Jan 11, 2021	177.35	178.66	177.00	177.76	177.24	61,500
Jan 08, 2021	178.65	179.03	176.99	179.03	178.50	43,700
Jan 07, 2021	176.58	178.28	176.58	178.00	177.48	56,700
Jan 06, 2021	173.42	176.79	173.23	175.28	174.77	53,300
Jan 05, 2021	172.48	174.37	172.48	173.97	173.46	33,300
Jan 04, 2021	175.91	175.91	171.15	172.95	172.44	66,600
Dec 31, 2020	174.43	175.46	174.10	175.21	174.70	53,500
Dec 30, 2020	174.36	174.91	174.30	174.37	173.86	30,300
Dec 29, 2020	175.47	175.47	173.73	174.05	173.54	49,200
Dec 28, 2020	174.86	174.86	174.39	174.53	174.02	50,000
Dec 24, 2020	173.37	173.49	172.89	173.49	172.98	26,800
Dec 23, 2020	173.46	173.85	172.93	172.93	172.42	47,300
Dec 22, 2020	173.21	173.31	172.43	172.85	172.34	71,000
Dec 21, 2020	172.07	173.28	170.19	172.92	172.41	82,300
Dec 18, 2020	173.75	173.75	172.28	173.35	172.84	49,300
Dec 17, 2020	173.64	173.90	173.21	173.90	173.39	68,100
Dec 17, 2020	0.801 Dividend
Dec 16, 2020	173.35	173.83	172.91	173.47	172.16	48,400
Dec 15, 2020	172.24	173.20	171.64	173.20	171.89	41,900
Dec 14, 2020	172.72	173.11	170.84	170.84	169.55	51,000
Dec 11, 2020	170.87	171.59	170.00	171.43	170.14	103,300
Dec 10, 2020	170.62	172.08	170.36	171.77	170.48	62,700
Dec 09, 2020	173.66	173.79	170.97	171.50	170.21	40,300
Dec 08, 2020	172.15	173.39	172.15	173.26	171.95	21,500
Dec 07, 2020	172.44	172.79	172.21	172.61	171.31	35,500
Dec 04, 2020	171.65	172.88	171.57	172.88	171.58	32,700
Dec 03, 2020	171.17	171.85	170.82	171.14	169.85	47,600
Dec 02, 2020	170.23	171.07	169.82	171.03	169.74	38,400
Dec 01, 2020	170.86	171.46	170.60	170.86	169.57	52,500
Nov 30, 2020	169.78	169.78	167.70	169.05	167.78	54,100
Nov 27, 2020	169.87	170.01	169.45	169.69	168.41	24,400
Nov 25, 2020	169.34	169.38	168.68	169.21	167.93	37,400
Nov 24, 2020	167.77	169.38	167.68	169.30	168.02	63,400
Nov 23, 2020	166.54	167.16	165.66	166.73	165.47	35,500
Nov 20, 2020	166.47	166.47	165.53	165.53	164.28	37,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,133.11-8.48(-0.20%)

Dow 3033,795.74+118.47(+0.35%)

Nasdaq13,908.69-87.41(-0.62%)

Vanguard Russell 1000 Index Fund ETF Shares (VONE)

S&P 500
4,133.11
-8.48(-0.20%)

Dow 30
33,795.74
+118.47(+0.35%)

Nasdaq
13,908.69
-87.41(-0.62%)