U.S. markets close in 1 hour 22 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 2021193.34193.84192.55192.88192.8827,872
Apr 13, 2021192.70193.52192.55193.30193.3017,700
Apr 12, 2021192.13192.62191.99192.46192.4627,800
Apr 09, 2021191.04192.38191.00192.36192.3654,700
Apr 08, 2021190.84191.09190.44191.03191.0332,900
Apr 07, 2021190.00190.28189.56190.12190.1243,700
Apr 06, 2021189.70190.52189.70189.97189.9752,700
Apr 05, 2021188.79190.05188.79189.91189.9136,100
Apr 01, 2021186.62187.46186.34187.46187.4645,600
Mar 31, 2021184.75186.12184.75185.21185.2134,900
Mar 30, 2021184.27184.64183.70184.35184.3542,400
Mar 29, 2021184.39185.12183.41184.67184.6760,800
Mar 26, 2021183.04185.20182.41185.06185.061,232,800
Mar 26, 20210.536 Dividend
Mar 25, 2021180.80183.15179.96182.64182.1042,900
Mar 24, 2021183.69184.20181.76181.76181.2346,900
Mar 23, 2021184.27184.68182.52183.04182.5073,100
Mar 22, 2021183.79185.28183.53184.57184.0333,200
Mar 19, 2021183.51184.04182.00183.35182.8133,700
Mar 18, 2021185.26185.90183.11183.45182.9183,700
Mar 17, 2021185.06186.81184.38186.35185.8078,300
Mar 16, 2021186.50186.75185.36185.81185.2675,900
Mar 15, 2021185.31186.22184.39186.21185.6676,300
Mar 12, 2021183.91184.89183.35184.74184.2029,500
Mar 11, 2021183.95185.42183.76184.62184.0832,400
Mar 10, 2021182.85183.19182.00182.42181.8855,000
Mar 09, 2021180.66182.61180.66181.34180.8161,800
Mar 08, 2021180.13181.41178.62178.69178.1734,400
Mar 05, 2021178.26180.01174.07179.57179.0434,700
Mar 04, 2021178.88179.91174.19176.27175.7566,700
Mar 03, 2021181.45181.82179.07179.07178.5453,400
Mar 02, 2021183.58183.58181.84181.84181.3138,600
Mar 01, 2021181.51183.82181.43183.24182.7059,000
Feb 26, 2021180.51181.11177.62178.91178.3866,100
Feb 25, 2021183.76184.25178.92179.64179.1147,200
Feb 24, 2021181.86184.37181.31184.29183.7525,400
Feb 23, 2021180.76182.93178.70182.43181.8954,800
Feb 22, 2021182.20183.50182.19182.19181.6639,200
Feb 19, 2021184.87184.97183.77183.91183.3734,300
Feb 18, 2021183.55184.35182.70184.02183.4870,000
Feb 17, 2021184.13184.94183.46184.80184.26113,000
Feb 16, 2021185.94186.05184.75185.11184.5737,600
Feb 12, 2021183.95185.34183.91185.34184.8030,100
Feb 11, 2021184.69184.70183.32184.36183.8225,100
Feb 10, 2021184.75184.84182.93183.80183.2630,600
Feb 09, 2021183.58184.17183.42183.87183.3328,500
Feb 08, 2021183.05183.81182.96183.81183.2791,100
Feb 05, 2021182.61182.61181.92182.48181.9420,900
Feb 04, 2021180.23181.55180.01181.55181.0244,200
Feb 03, 2021179.87180.21178.93179.46178.9327,500
Feb 02, 2021178.17179.96178.17179.38178.8530,700
Feb 01, 2021175.57177.11174.42176.75176.2347,000
Jan 29, 2021176.44176.60172.95173.70173.1990,700
Jan 28, 2021176.41179.05176.41177.05176.5345,600
Jan 27, 2021178.36178.36174.49175.30174.7950,400
Jan 26, 2021181.08181.24179.92179.98179.4538,500
Jan 25, 2021180.62180.74177.82180.43179.90298,800
Jan 22, 2021179.34180.32179.34180.00179.4725,000
Jan 21, 2021180.87180.87180.17180.36179.8358,500
Jan 20, 2021179.21180.81179.05180.53180.0038,000
Jan 19, 2021178.07178.30177.28177.94177.42222,300
Jan 15, 2021177.01177.44175.75176.62176.101,269,400
Jan 14, 2021178.80179.16177.83178.04177.5245,400
Jan 13, 2021178.23178.99177.74178.52178.0039,900
Jan 12, 2021178.27178.45177.00178.12177.6042,500
Jan 11, 2021177.35178.66177.00177.76177.2461,500
Jan 08, 2021178.65179.03176.99179.03178.5043,700
Jan 07, 2021176.58178.28176.58178.00177.4856,700
Jan 06, 2021173.42176.79173.23175.28174.7753,300
Jan 05, 2021172.48174.37172.48173.97173.4633,300
Jan 04, 2021175.91175.91171.15172.95172.4466,600
Dec 31, 2020174.43175.46174.10175.21174.7053,500
Dec 30, 2020174.36174.91174.30174.37173.8630,300
Dec 29, 2020175.47175.47173.73174.05173.5449,200
Dec 28, 2020174.86174.86174.39174.53174.0250,000
Dec 24, 2020173.37173.49172.89173.49172.9826,800
Dec 23, 2020173.46173.85172.93172.93172.4247,300
Dec 22, 2020173.21173.31172.43172.85172.3471,000
Dec 21, 2020172.07173.28170.19172.92172.4182,300
Dec 18, 2020173.75173.75172.28173.35172.8449,300
Dec 17, 2020173.64173.90173.21173.90173.3968,100
Dec 17, 20200.801 Dividend
Dec 16, 2020173.35173.83172.91173.47172.1648,400
Dec 15, 2020172.24173.20171.64173.20171.8941,900
Dec 14, 2020172.72173.11170.84170.84169.5551,000
Dec 11, 2020170.87171.59170.00171.43170.14103,300
Dec 10, 2020170.62172.08170.36171.77170.4862,700
Dec 09, 2020173.66173.79170.97171.50170.2140,300
Dec 08, 2020172.15173.39172.15173.26171.9521,500
Dec 07, 2020172.44172.79172.21172.61171.3135,500
Dec 04, 2020171.65172.88171.57172.88171.5832,700
Dec 03, 2020171.17171.85170.82171.14169.8547,600
Dec 02, 2020170.23171.07169.82171.03169.7438,400
Dec 01, 2020170.86171.46170.60170.86169.5752,500
Nov 30, 2020169.78169.78167.70169.05167.7854,100
Nov 27, 2020169.87170.01169.45169.69168.4124,400
Nov 25, 2020169.34169.38168.68169.21167.9337,400
Nov 24, 2020167.77169.38167.68169.30168.0263,400
Nov 23, 2020166.54167.16165.66166.73165.4735,500
Nov 20, 2020166.47166.47165.53165.53164.2837,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...