VONE Price

Vanguard Russell 1000 ETF (VONE)

192.50

-3.01 (-1.54%) USD | NASDAQ | Aug 19, 13:48

Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.

Date	Open	High	Low	Close	Volume
Aug 18, 2022	195.09	195.66	194.39	195.51	53802.00
Aug 17, 2022	194.64	195.98	193.99	194.61	62717.00
Aug 16, 2022	195.59	197.35	195.36	196.39	38122.00
Aug 15, 2022	194.42	196.31	194.38	196.17	56292.00
Aug 12, 2022	193.18	195.29	192.59	195.19	55149.00
Aug 11, 2022	193.58	194.42	191.76	192.04	38380.00
Aug 10, 2022	191.29	192.19	190.84	192.10	52360.00
Aug 09, 2022	188.54	188.54	187.42	187.88	38703.00
Aug 08, 2022	189.77	191.01	188.50	188.85	139280.0
Aug 05, 2022	187.48	189.19	187.21	188.96	45764.00
Aug 04, 2022	189.30	189.47	188.39	189.20	42888.00
Aug 03, 2022	187.36	189.70	187.28	189.18	36019.00
Aug 02, 2022	186.66	188.31	185.58	186.30	56875.00
Aug 01, 2022	186.52	188.35	185.96	187.12	111948.0
Jul 29, 2022	185.47	188.04	185.35	187.86	48084.00
Jul 28, 2022	182.83	185.24	181.36	184.93	75690.00
Jul 27, 2022	179.97	183.43	179.73	182.71	55158.00
Jul 26, 2022	179.54	179.54	177.72	178.19	51297.00
Jul 25, 2022	180.39	180.64	179.42	180.41	95927.00
Jul 22, 2022	182.20	182.69	179.20	180.06	75957.00
Jul 21, 2022	179.94	181.97	178.75	181.91	79412.00
Jul 20, 2022	178.98	180.78	178.38	180.13	108938.0
Jul 19, 2022	175.84	178.94	175.68	178.91	108311.0
Jul 18, 2022	176.81	177.18	173.50	174.10	148394.0
Jul 15, 2022	174.06	175.33	173.17	175.33	71103.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

101.62

Minimum

Mar 23 2020

219.99

Maximum

Dec 27 2021

154.40

Average

141.18

Median

Jun 25 2020

Price Benchmarks