Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Russell 1000 Index Fund (VONE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
195.19+3.15 (+1.64%)
At close: 04:00PM EDT
194.95 -0.33 (-0.17%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022193.18195.28192.59195.19195.1955,149
Aug 11, 2022193.58194.42191.76192.04192.0438,400
Aug 10, 2022191.29192.19190.84192.10192.1052,400
Aug 09, 2022188.54188.54187.42187.88187.8838,700
Aug 08, 2022189.77191.01188.50188.85188.85139,300
Aug 05, 2022187.48189.19187.21188.96188.9645,800
Aug 04, 2022189.30189.47188.39189.20189.2042,900
Aug 03, 2022187.36189.70187.28189.18189.1836,000
Aug 02, 2022186.66188.31185.58186.30186.3056,900
Aug 01, 2022186.52188.35185.96187.12187.12111,900
Jul 29, 2022185.47188.04185.35187.86187.8648,100
Jul 28, 2022182.83185.24181.36184.93184.9375,700
Jul 27, 2022179.97183.43179.73182.71182.7155,200
Jul 26, 2022179.54179.54177.72178.19178.1951,300
Jul 25, 2022180.39180.64179.42180.41180.4195,900
Jul 22, 2022182.20182.69179.20180.06180.0676,000
Jul 21, 2022179.94181.97178.75181.91181.9179,400
Jul 20, 2022178.98180.78178.38180.13180.13108,900
Jul 19, 2022175.84178.94175.69178.91178.91108,300
Jul 18, 2022176.81177.18173.50174.10174.10148,400
Jul 15, 2022174.06175.33173.17175.33175.3371,100
Jul 14, 2022170.23172.22169.00172.09172.09145,700
Jul 13, 2022171.19173.82170.60172.72172.72113,300
Jul 12, 2022174.73175.99172.71173.45173.45106,200
Jul 11, 2022176.14176.18174.84175.01175.01110,000
Jul 08, 2022176.42178.16175.97177.22177.22103,800
Jul 07, 2022175.72177.78175.72177.38177.3867,900
Jul 06, 2022174.48175.73173.00174.61174.6190,900
Jul 05, 2022171.43174.16170.10174.14174.14177,900
Jul 01, 2022171.51173.82170.30173.59173.59138,500
Jun 30, 2022171.15173.33169.56171.83171.83125,100
Jun 29, 2022173.37173.88172.48173.22173.2281,300
Jun 28, 2022178.67179.84174.21174.41174.4178,700
Jun 27, 2022179.18179.18177.42177.92177.92152,000
Jun 24, 2022174.35178.56174.35178.35178.35105,000
Jun 23, 2022172.50173.29170.68173.16173.16168,800
Jun 22, 2022169.02173.05169.02171.24171.2498,400
Jun 21, 2022169.84172.10169.84171.47171.47206,700
Jun 17, 2022166.77168.83165.91167.54167.54148,700
Jun 16, 2022168.85168.85165.63166.82166.82309,100
Jun 15, 2022171.92174.89169.84172.75172.75198,900
Jun 14, 2022171.68172.13168.79170.16170.16246,500
Jun 13, 2022172.91173.82170.00170.59170.59209,000
Jun 10, 2022180.50180.50177.85177.92177.9288,300
Jun 09, 2022187.12187.80183.31183.33183.33137,000
Jun 08, 2022188.78189.84187.41187.75187.7541,300
Jun 07, 2022186.34190.01186.11189.83189.8357,700
Jun 06, 2022189.54190.01187.41187.98187.9860,600
Jun 03, 2022188.43188.78186.86187.33187.3355,700
Jun 02, 2022186.78190.43185.82190.43190.43110,100
Jun 01, 2022189.51189.64185.47186.77186.7763,800
May 31, 2022188.92189.71187.00188.39188.3979,300
May 27, 2022186.18189.44186.09189.37189.3770,000
May 26, 2022181.55185.60181.55184.78184.7896,200
May 25, 2022178.71182.02178.71181.16181.1689,400
May 24, 2022179.16179.80176.31179.21179.21103,500
May 23, 2022179.00181.12178.20180.93180.9386,300
May 20, 2022179.73179.73173.60177.78177.78129,600
May 19, 2022177.52179.68176.56177.68177.68123,300
May 18, 2022184.37184.37178.05178.56178.5692,300
May 17, 2022185.25186.04183.44185.95185.9588,800
May 16, 2022182.72183.96181.49182.31182.31114,900
May 13, 2022180.84183.83180.36183.00183.00250,100
May 12, 2022176.68180.17175.30178.54178.54204,800
May 11, 2022181.36183.79178.18178.42178.42209,600
May 10, 2022183.90184.73179.61181.44181.44161,100
May 09, 2022184.50185.08180.54181.22181.22231,900
May 06, 2022188.07189.20185.01187.66187.66146,100
May 05, 2022194.08194.17187.14188.87188.8794,000
May 04, 2022190.83196.40189.06196.14196.14103,800
May 03, 2022189.43191.55189.38190.44190.44114,200
May 02, 2022188.62190.28185.35189.65189.65216,800
Apr 29, 2022193.80194.94188.18188.36188.3661,500
Apr 28, 2022193.48196.41190.99195.56195.5694,900
Apr 27, 2022190.79193.41189.82190.74190.74100,300
Apr 26, 2022195.27195.27190.46190.50190.5080,700
Apr 25, 2022193.95196.22191.75196.18196.18162,900
Apr 22, 2022200.39200.39194.76195.00195.0077,400
Apr 21, 2022205.81206.00199.98200.39200.3964,600
Apr 20, 2022204.85205.00203.15203.59203.5944,600
Apr 19, 2022200.49204.14200.49203.94203.9487,200
Apr 18, 2022200.58201.24199.42200.40200.40128,800
Apr 14, 2022203.27203.69200.56200.85200.8590,800
Apr 13, 2022200.53203.42200.53203.23203.2325,400
Apr 12, 2022203.05204.02199.92200.62200.6266,200
Apr 11, 2022203.02203.43201.19201.36201.3665,800
Apr 08, 2022204.99205.96203.97204.60204.6045,300
Apr 07, 2022203.97206.14202.98205.18205.1868,800
Apr 06, 2022204.50205.39203.31204.49204.4935,900
Apr 05, 2022209.09209.52206.18206.60206.6052,000
Apr 04, 2022207.93209.48207.65209.47209.47112,100
Apr 01, 2022207.86207.86206.16207.78207.7885,100
Mar 31, 2022210.17210.29206.98207.20207.2063,500
Mar 30, 2022211.16211.46209.26210.14210.1456,700
Mar 29, 2022210.84212.01209.62211.63211.6360,100
Mar 28, 2022207.11208.81206.30208.77208.7752,900
Mar 25, 2022206.67207.35205.51207.27207.2751,800
Mar 24, 2022204.52206.46203.99206.39206.3944,800
Mar 23, 2022205.58206.33204.13204.16204.1645,200
Mar 22, 2022204.95207.24204.95206.75206.75342,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement