Vanguard Russell 1000 Index Fund ETF Shares VONE
341.41 USD -1.26 (-0.37%)
Regular-session close
341.41 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
338.87 Day range 344.36
286.68 52-week range 352.36
- YTD
- +10.47%
- 1 year
- +12.19%
VONE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 344.36 | 344.36 | 338.86 | 341.41 | -1.21 | -0.35% | 88,420 |
| Nov 12, 2026 | 342.25 | 345.50 | 342.25 | 342.62 | -1.44 | -0.42% | 108,500 |
| Nov 11, 2026 | 342.65 | 345.23 | 342.17 | 344.06 | +4.28 | +1.26% | 77,500 |
| Nov 10, 2026 | 338.56 | 340.67 | 337.57 | 339.78 | -1.24 | -0.36% | 109,700 |
| Nov 9, 2026 | 336.03 | 342.25 | 335.68 | 341.02 | +8.07 | +2.42% | 162,900 |
| Nov 6, 2026 | 332.75 | 335.37 | 332.46 | 332.95 | +1.44 | +0.43% | 123,500 |
| Nov 5, 2026 | 346.63 | 346.92 | 331.51 | 331.51 | -15.19 | -4.38% | 234,600 |
| Nov 4, 2026 | 345.27 | 347.68 | 345.11 | 346.70 | +5.29 | +1.55% | 132,800 |
| Nov 3, 2026 | 340.43 | 342.56 | 340.43 | 341.41 | +1.10 | +0.32% | 261,400 |
| Nov 2, 2026 | 343.21 | 345.39 | 339.99 | 340.31 | -1.35 | -0.40% | 110,300 |
| Oct 30, 2026 | 344.30 | 344.30 | 339.37 | 341.66 | -6.22 | -1.79% | 116,900 |
| Oct 29, 2026 | 347.32 | 348.35 | 346.60 | 347.88 | -0.95 | -0.27% | 234,800 |
| Oct 28, 2026 | 348.54 | 349.31 | 347.56 | 348.83 | +1.13 | +0.32% | 95,400 |
| Oct 27, 2026 | 347.12 | 348.29 | 345.81 | 347.70 | +1.92 | +0.56% | 108,000 |
| Oct 26, 2026 | 344.34 | 346.87 | 344.23 | 345.78 | +2.34 | +0.68% | 81,400 |
| Oct 23, 2026 | 343.30 | 344.82 | 342.86 | 343.44 | -1.82 | -0.53% | 359,200 |
| Oct 22, 2026 | 346.00 | 346.84 | 344.00 | 345.26 | -4.02 | -1.15% | 585,300 |
| Oct 21, 2026 | 348.30 | 349.91 | 347.32 | 349.28 | +1.94 | +0.56% | 111,600 |
| Oct 20, 2026 | 345.77 | 348.84 | 345.14 | 347.34 | +1.43 | +0.41% | 76,700 |
| Oct 19, 2026 | 346.40 | 347.80 | 345.85 | 345.91 | +1.25 | +0.36% | 89,700 |
| Oct 16, 2026 | 349.40 | 349.40 | 343.54 | 344.66 | -4.00 | -1.15% | 106,600 |
| Oct 15, 2026 | 345.94 | 348.99 | 345.08 | 348.66 | +1.28 | +0.37% | 99,700 |
| Oct 14, 2026 | 349.94 | 350.36 | 346.05 | 347.38 | -3.90 | -1.11% | 97,000 |
| Oct 13, 2026 | 351.34 | 351.66 | 350.39 | 351.28 | -0.16 | -0.05% | 67,100 |
| Oct 12, 2026 | 351.98 | 351.98 | 351.03 | 351.44 | -0.24 | -0.07% | 70,600 |
| Oct 9, 2026 | 350.78 | 352.10 | 350.18 | 351.68 | +2.20 | +0.63% | 72,300 |
| Oct 8, 2026 | 349.65 | 350.66 | 347.91 | 349.48 | -1.40 | -0.40% | 104,500 |
| Oct 7, 2026 | 350.27 | 351.13 | 349.27 | 350.88 | -1.16 | -0.33% | 66,000 |
| Oct 6, 2026 | 351.67 | 353.16 | 351.59 | 352.04 | +1.95 | +0.56% | 133,200 |
| Oct 5, 2026 | 347.56 | 350.79 | 347.56 | 350.09 | +2.46 | +0.71% | 138,500 |
| Oct 2, 2026 | 348.53 | 349.02 | 346.67 | 347.63 | +2.70 | +0.78% | 145,300 |
| Oct 1, 2026 | 344.66 | 345.67 | 342.85 | 344.93 | +0.93 | +0.27% | 119,400 |
| Sep 30, 2026 | 346.52 | 347.09 | 344.00 | 344.00 | -0.89 | -0.26% | 135,300 |
| Sep 29, 2026 | 345.83 | 345.83 | 344.09 | 344.89 | -0.63 | -0.18% | 125,600 |
| Sep 28, 2026 | 347.45 | 347.45 | 344.78 | 345.52 | -2.89 | -0.83% | 171,100 |
| Sep 25, 2026 | 347.48 | 348.71 | 346.25 | 348.41 | +1.79 | +0.52% | 525,100 |
| Sep 24, 2026 | 345.54 | 347.23 | 344.89 | 346.62 | -0.11 | -0.03% | 186,700 |
| Sep 23, 2026 | 349.50 | 349.50 | 346.43 | 346.73 | -3.60 | -1.03% | 146,200 |
| Sep 22, 2026 | 350.93 | 351.00 | 349.93 | 350.33 | +0.02 | +0.01% | 75,200 |
| Sep 21, 2026 | 346.60 | 350.78 | 346.60 | 350.31 | +5.29 | +1.53% | 151,600 |
| Sep 18, 2026 | 344.31 | 345.48 | 343.50 | 345.02 | +0.03 | +0.01% | 57,900 |
| Sep 17, 2026 | 345.53 | 345.53 | 343.91 | 344.99 | +3.84 | +1.13% | 96,700 |
| Sep 16, 2026 | 343.73 | 344.51 | 339.27 | 341.15 | -1.35 | -0.39% | 74,400 |
| Sep 15, 2026 | 344.36 | 344.36 | 342.13 | 342.50 | -1.75 | -0.51% | 43,700 |
| Sep 14, 2026 | 343.17 | 345.29 | 343.03 | 344.25 | -1.38 | -0.40% | 66,300 |
| Sep 11, 2026 | 346.00 | 346.54 | 345.42 | 345.63 | +2.91 | +0.85% | 51,700 |
| Sep 10, 2026 | 343.04 | 343.85 | 342.54 | 342.72 | -2.15 | -0.62% | 48,000 |
| Sep 9, 2026 | 346.31 | 346.40 | 344.41 | 344.87 | -1.75 | -0.50% | 57,900 |
| Sep 8, 2026 | 348.87 | 348.87 | 346.49 | 346.62 | -2.07 | -0.59% | 59,000 |
| Sep 4, 2026 | 349.39 | 349.86 | 348.22 | 348.69 | -1.24 | -0.35% | 78,800 |
| Sep 3, 2026 | 347.82 | 350.34 | 347.10 | 349.93 | +3.76 | +1.09% | 117,900 |
| Sep 2, 2026 | 345.08 | 346.72 | 344.69 | 346.17 | +1.64 | +0.48% | 75,700 |
| Sep 1, 2026 | 345.69 | 346.03 | 343.62 | 344.53 | -2.64 | -0.76% | 49,700 |
| Aug 31, 2026 | 347.29 | 347.65 | 346.17 | 347.17 | -1.19 | -0.34% | 144,500 |
| Aug 28, 2026 | 349.69 | 350.92 | 347.92 | 348.36 | -1.04 | -0.30% | 77,700 |
| Aug 27, 2026 | 348.52 | 349.89 | 347.83 | 349.40 | +2.28 | +0.66% | 65,800 |
| Aug 26, 2026 | 346.79 | 347.65 | 346.30 | 347.12 | -0.01 | -0.00% | 52,100 |
| Aug 25, 2026 | 347.73 | 347.73 | 346.05 | 347.13 | +1.15 | +0.33% | 250,500 |
| Aug 24, 2026 | 346.28 | 346.78 | 345.60 | 345.98 | -1.12 | -0.32% | 83,100 |
| Aug 21, 2026 | 347.66 | 347.84 | 346.37 | 347.10 | +1.40 | +0.40% | 59,700 |
| Aug 20, 2026 | 347.73 | 347.98 | 345.35 | 345.70 | -2.93 | -0.84% | 59,700 |
| Aug 19, 2026 | 348.58 | 349.86 | 348.14 | 348.63 | +1.02 | +0.29% | 38,700 |
| Aug 18, 2026 | 348.34 | 348.56 | 347.38 | 347.61 | -2.58 | -0.74% | 40,600 |
| Aug 17, 2026 | 352.44 | 352.44 | 350.11 | 350.19 | -1.66 | -0.47% | 42,700 |
| Aug 14, 2026 | 353.24 | 353.24 | 351.50 | 351.85 | -0.51 | -0.14% | 44,800 |
65 days, newest first. Daily bars as drawn on the VONE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.