Vanguard Russell 1000 Index Fund ETF Shares (VONE) Historical Stock Data

178.76 ↓0.22 (-0.12%)
As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, VONE is up 0.03% a day on average. There have been 15 days where Vanguard Russell 1000 Index Fund ETF Shares closed green and 15 days where VONE closed red.

DateOpenCloseChangeLowHighVolume
2022-12-07178.43178.76↑$0.33 (0.18%)178.29179.7888.16K
2022-12-06181.61178.98↓$2.63 (-1.45%)178.15181.9486.48K
2022-12-05183.75182.02↓$1.73 (-0.94%)181.25184.20392.71K
2022-12-02183.25185.17↑$1.92 (1.05%)183.25185.79297.99K
2022-12-01185.99185.62↓$0.37 (-0.20%)184.56186.60141.42K
2022-11-30180.20185.74↑$5.54 (3.07%)179.19185.74167.08K
2022-11-29180.21179.78↓$0.43 (-0.24%)179.20180.82167.90K
2022-11-28181.84180.36↓$1.48 (-0.81%)179.84182.51124.33K
2022-11-25182.94183.16↑$0.22 (0.12%)182.85183.3785.80K
2022-11-23181.89182.90↑$1.01 (0.56%)181.78183.3479.71K
2022-11-22180.60182.15↑$1.55 (0.86%)179.70182.15108.28K
2022-11-21179.36179.52↑$0.16 (0.09%)178.74180.04151.09K
2022-11-18180.99180.15↓$0.84 (-0.46%)178.96180.99159.10K
2022-11-17177.87179.35↑$1.48 (0.83%)177.77179.80153.21K
2022-11-16181.02180.35↓$0.67 (-0.37%)179.90181.14113.86K
2022-11-15183.21181.75↓$1.46 (-0.80%)180.17183.31168.27K
2022-11-14181.20180.29↓$0.91 (-0.50%)180.02182.43156.52K
2022-11-11180.48181.97↑$1.49 (0.83%)179.73182.17191.71K
2022-11-10176.24179.91↑$3.67 (2.08%)175.89180.02115.07K
2022-11-09172.84170.17↓$2.67 (-1.54%)170.09173.35143.79K
2022-11-08173.52174.13↑$0.61 (0.35%)172.10175.4595.02K
2022-11-07172.12172.98↑$0.86 (0.50%)171.05173.25180.50K
2022-11-04172.06171.43↓$0.63 (-0.37%)168.67172.551.85M
2022-11-03169.30169.39↑$0.09 (0.05%)168.40170.64152.33K
2022-11-02175.18171.12↓$4.06 (-2.32%)171.08177.23135.51K
2022-11-01177.99175.50↓$2.49 (-1.40%)175.03178.15125.72K
2022-10-31176.31176.17↓$0.14 (-0.08%)175.74177.08246.43K
2022-10-28173.09177.27↑$4.18 (2.41%)173.09177.41113.08K
2022-10-27174.90173.28↓$1.62 (-0.93%)173.14175.61120.08K
2022-10-26173.93174.27↑$0.34 (0.20%)173.93176.74131.97K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

AppleBigTech

$VONE when is the casino going to reopen. I want some money

0 Like Report
145zip

$VONE we like the stock

0 Like Report
iburnmoney

$VONE tomorrow will be an explosion day
I believe it!

0 Like Report
Netflixandstocks

$VONE money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report