Vanguard Russell 1000 Index Fund ETF Shares (VONE) Historical Stock Data
309.47 ↑2.65 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VONE is up 0.00% a day on average. There have been 16 days where Vanguard Russell 1000 Index Fund ETF Shares closed green and 14 days where VONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 307.54 | 309.47 | ↑$1.93 (0.63%) | 307.54 | 309.82 | 117.64K |
| 2025-12-18 | 307.33 | 306.82 | ↓$0.51 (-0.17%) | 306.22 | 308.66 | 61.93K |
| 2025-12-17 | 308.52 | 304.51 | ↓$4.01 (-1.30%) | 304.46 | 308.52 | 106.88K |
| 2025-12-16 | 307.96 | 307.83 | ↓$0.13 (-0.04%) | 306.17 | 308.77 | 160.69K |
| 2025-12-15 | 310.66 | 308.67 | ↓$1.99 (-0.64%) | 308.17 | 310.88 | 93.30K |
| 2025-12-12 | 311.94 | 309.16 | ↓$2.78 (-0.89%) | 308.47 | 312.52 | 218.17K |
| 2025-12-11 | 310.59 | 312.62 | ↑$2.03 (0.65%) | 309.75 | 312.71 | 60.42K |
| 2025-12-10 | 309.30 | 311.51 | ↑$2.21 (0.71%) | 309.05 | 312.42 | 84.80K |
| 2025-12-09 | 309.51 | 309.49 | ↓$0.01 (0.00%) | 309.45 | 310.69 | 82.85K |
| 2025-12-08 | 311.07 | 309.88 | ↓$1.19 (-0.38%) | 309.09 | 311.07 | 164.73K |
| 2025-12-05 | 310.86 | 310.88 | ↑$0.02 (0.01%) | 310.59 | 312.01 | 91.48K |
| 2025-12-04 | 310.54 | 310.40 | ↓$0.14 (-0.05%) | 309.23 | 310.54 | 70.01K |
| 2025-12-03 | 308.35 | 310.00 | ↑$1.65 (0.54%) | 308.35 | 310.54 | 70.21K |
| 2025-12-02 | 309.38 | 308.89 | ↓$0.49 (-0.16%) | 308.01 | 309.89 | 56.28K |
| 2025-12-01 | 307.89 | 308.30 | ↑$0.41 (0.13%) | 307.71 | 309.66 | 65.63K |
| 2025-11-28 | 308.65 | 309.80 | ↑$1.15 (0.37%) | 308.65 | 309.83 | 21.16K |
| 2025-11-26 | 306.87 | 308.07 | ↑$1.20 (0.39%) | 306.87 | 308.97 | 102.45K |
| 2025-11-25 | 302.57 | 305.93 | ↑$3.36 (1.11%) | 301.20 | 306.37 | 117.24K |
| 2025-11-24 | 300.02 | 302.53 | ↑$2.51 (0.84%) | 299.64 | 303.27 | 61.36K |
| 2025-11-21 | 295.89 | 298.38 | ↑$2.49 (0.84%) | 294.73 | 300.78 | 103.70K |
| 2025-11-20 | 304.77 | 295.24 | ↓$9.53 (-3.13%) | 295.15 | 305.60 | 88.26K |
| 2025-11-19 | 299.39 | 299.99 | ↑$0.60 (0.20%) | 298.33 | 301.90 | 55.16K |
| 2025-11-18 | 299.62 | 298.96 | ↓$0.66 (-0.22%) | 297.21 | 301.04 | 60.22K |
| 2025-11-17 | 303.48 | 301.18 | ↓$2.30 (-0.76%) | 299.73 | 304.94 | 63.43K |
| 2025-11-14 | 301.08 | 304.21 | ↑$3.13 (1.04%) | 300.40 | 306.02 | 70.37K |
| 2025-11-13 | 308.22 | 304.32 | ↓$3.90 (-1.27%) | 303.81 | 308.30 | 55.65K |
| 2025-11-12 | 310.09 | 309.62 | ↓$0.47 (-0.15%) | 308.75 | 310.48 | 36.41K |
| 2025-11-11 | 307.81 | 309.38 | ↑$1.57 (0.51%) | 307.67 | 309.69 | 45.29K |
| 2025-11-10 | 306.98 | 308.65 | ↑$1.67 (0.54%) | 306.04 | 309.10 | 74.11K |
| 2025-11-07 | 302.12 | 304.05 | ↑$1.93 (0.64%) | 299.53 | 304.14 | 67.51K |
Create an account or log in to view more rows.
$VONE out of the way
$VONE Lol she wants higher
$VONE money comes and goes but your story stays with you the rest of your life. Apes for life ??
$VONE I blocked some bears and I liked it!
$VONE Chill out and chill some more. It's all temporary.
$VONE going green
$VONE Any red I see I shall buy
$VONE this will breakout Monday
$VONE why is there no volume? Is that suspicious?
$VONE bull trap confirmed