Vanguard Russell 1000 Index Fund (VONE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

195.19

+3.15

(+1.64%)

At close: 04:00PM EDT

194.95

-0.33

(-0.17%)

After hours:

04:02PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	193.18	195.28	192.59	195.19	195.19	55,149
Aug 11, 2022	193.58	194.42	191.76	192.04	192.04	38,400
Aug 10, 2022	191.29	192.19	190.84	192.10	192.10	52,400
Aug 09, 2022	188.54	188.54	187.42	187.88	187.88	38,700
Aug 08, 2022	189.77	191.01	188.50	188.85	188.85	139,300
Aug 05, 2022	187.48	189.19	187.21	188.96	188.96	45,800
Aug 04, 2022	189.30	189.47	188.39	189.20	189.20	42,900
Aug 03, 2022	187.36	189.70	187.28	189.18	189.18	36,000
Aug 02, 2022	186.66	188.31	185.58	186.30	186.30	56,900
Aug 01, 2022	186.52	188.35	185.96	187.12	187.12	111,900
Jul 29, 2022	185.47	188.04	185.35	187.86	187.86	48,100
Jul 28, 2022	182.83	185.24	181.36	184.93	184.93	75,700
Jul 27, 2022	179.97	183.43	179.73	182.71	182.71	55,200
Jul 26, 2022	179.54	179.54	177.72	178.19	178.19	51,300
Jul 25, 2022	180.39	180.64	179.42	180.41	180.41	95,900
Jul 22, 2022	182.20	182.69	179.20	180.06	180.06	76,000
Jul 21, 2022	179.94	181.97	178.75	181.91	181.91	79,400
Jul 20, 2022	178.98	180.78	178.38	180.13	180.13	108,900
Jul 19, 2022	175.84	178.94	175.69	178.91	178.91	108,300
Jul 18, 2022	176.81	177.18	173.50	174.10	174.10	148,400
Jul 15, 2022	174.06	175.33	173.17	175.33	175.33	71,100
Jul 14, 2022	170.23	172.22	169.00	172.09	172.09	145,700
Jul 13, 2022	171.19	173.82	170.60	172.72	172.72	113,300
Jul 12, 2022	174.73	175.99	172.71	173.45	173.45	106,200
Jul 11, 2022	176.14	176.18	174.84	175.01	175.01	110,000
Jul 08, 2022	176.42	178.16	175.97	177.22	177.22	103,800
Jul 07, 2022	175.72	177.78	175.72	177.38	177.38	67,900
Jul 06, 2022	174.48	175.73	173.00	174.61	174.61	90,900
Jul 05, 2022	171.43	174.16	170.10	174.14	174.14	177,900
Jul 01, 2022	171.51	173.82	170.30	173.59	173.59	138,500
Jun 30, 2022	171.15	173.33	169.56	171.83	171.83	125,100
Jun 29, 2022	173.37	173.88	172.48	173.22	173.22	81,300
Jun 28, 2022	178.67	179.84	174.21	174.41	174.41	78,700
Jun 27, 2022	179.18	179.18	177.42	177.92	177.92	152,000
Jun 24, 2022	174.35	178.56	174.35	178.35	178.35	105,000
Jun 23, 2022	172.50	173.29	170.68	173.16	173.16	168,800
Jun 22, 2022	169.02	173.05	169.02	171.24	171.24	98,400
Jun 21, 2022	169.84	172.10	169.84	171.47	171.47	206,700
Jun 17, 2022	166.77	168.83	165.91	167.54	167.54	148,700
Jun 16, 2022	168.85	168.85	165.63	166.82	166.82	309,100
Jun 15, 2022	171.92	174.89	169.84	172.75	172.75	198,900
Jun 14, 2022	171.68	172.13	168.79	170.16	170.16	246,500
Jun 13, 2022	172.91	173.82	170.00	170.59	170.59	209,000
Jun 10, 2022	180.50	180.50	177.85	177.92	177.92	88,300
Jun 09, 2022	187.12	187.80	183.31	183.33	183.33	137,000
Jun 08, 2022	188.78	189.84	187.41	187.75	187.75	41,300
Jun 07, 2022	186.34	190.01	186.11	189.83	189.83	57,700
Jun 06, 2022	189.54	190.01	187.41	187.98	187.98	60,600
Jun 03, 2022	188.43	188.78	186.86	187.33	187.33	55,700
Jun 02, 2022	186.78	190.43	185.82	190.43	190.43	110,100
Jun 01, 2022	189.51	189.64	185.47	186.77	186.77	63,800
May 31, 2022	188.92	189.71	187.00	188.39	188.39	79,300
May 27, 2022	186.18	189.44	186.09	189.37	189.37	70,000
May 26, 2022	181.55	185.60	181.55	184.78	184.78	96,200
May 25, 2022	178.71	182.02	178.71	181.16	181.16	89,400
May 24, 2022	179.16	179.80	176.31	179.21	179.21	103,500
May 23, 2022	179.00	181.12	178.20	180.93	180.93	86,300
May 20, 2022	179.73	179.73	173.60	177.78	177.78	129,600
May 19, 2022	177.52	179.68	176.56	177.68	177.68	123,300
May 18, 2022	184.37	184.37	178.05	178.56	178.56	92,300
May 17, 2022	185.25	186.04	183.44	185.95	185.95	88,800
May 16, 2022	182.72	183.96	181.49	182.31	182.31	114,900
May 13, 2022	180.84	183.83	180.36	183.00	183.00	250,100
May 12, 2022	176.68	180.17	175.30	178.54	178.54	204,800
May 11, 2022	181.36	183.79	178.18	178.42	178.42	209,600
May 10, 2022	183.90	184.73	179.61	181.44	181.44	161,100
May 09, 2022	184.50	185.08	180.54	181.22	181.22	231,900
May 06, 2022	188.07	189.20	185.01	187.66	187.66	146,100
May 05, 2022	194.08	194.17	187.14	188.87	188.87	94,000
May 04, 2022	190.83	196.40	189.06	196.14	196.14	103,800
May 03, 2022	189.43	191.55	189.38	190.44	190.44	114,200
May 02, 2022	188.62	190.28	185.35	189.65	189.65	216,800
Apr 29, 2022	193.80	194.94	188.18	188.36	188.36	61,500
Apr 28, 2022	193.48	196.41	190.99	195.56	195.56	94,900
Apr 27, 2022	190.79	193.41	189.82	190.74	190.74	100,300
Apr 26, 2022	195.27	195.27	190.46	190.50	190.50	80,700
Apr 25, 2022	193.95	196.22	191.75	196.18	196.18	162,900
Apr 22, 2022	200.39	200.39	194.76	195.00	195.00	77,400
Apr 21, 2022	205.81	206.00	199.98	200.39	200.39	64,600
Apr 20, 2022	204.85	205.00	203.15	203.59	203.59	44,600
Apr 19, 2022	200.49	204.14	200.49	203.94	203.94	87,200
Apr 18, 2022	200.58	201.24	199.42	200.40	200.40	128,800
Apr 14, 2022	203.27	203.69	200.56	200.85	200.85	90,800
Apr 13, 2022	200.53	203.42	200.53	203.23	203.23	25,400
Apr 12, 2022	203.05	204.02	199.92	200.62	200.62	66,200
Apr 11, 2022	203.02	203.43	201.19	201.36	201.36	65,800
Apr 08, 2022	204.99	205.96	203.97	204.60	204.60	45,300
Apr 07, 2022	203.97	206.14	202.98	205.18	205.18	68,800
Apr 06, 2022	204.50	205.39	203.31	204.49	204.49	35,900
Apr 05, 2022	209.09	209.52	206.18	206.60	206.60	52,000
Apr 04, 2022	207.93	209.48	207.65	209.47	209.47	112,100
Apr 01, 2022	207.86	207.86	206.16	207.78	207.78	85,100
Mar 31, 2022	210.17	210.29	206.98	207.20	207.20	63,500
Mar 30, 2022	211.16	211.46	209.26	210.14	210.14	56,700
Mar 29, 2022	210.84	212.01	209.62	211.63	211.63	60,100
Mar 28, 2022	207.11	208.81	206.30	208.77	208.77	52,900
Mar 25, 2022	206.67	207.35	205.51	207.27	207.27	51,800
Mar 24, 2022	204.52	206.46	203.99	206.39	206.39	44,800
Mar 23, 2022	205.58	206.33	204.13	204.16	204.16	45,200
Mar 22, 2022	204.95	207.24	204.95	206.75	206.75	342,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Vanguard Russell 1000 Index Fund (VONE)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)