VONE Price Trends

Vanguard Russell 1000 ETF (VONE)

228.99 -0.97 (-0.42%) USD | NASDAQ | Apr 25, 16:00

229.00 +0.01 (+0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Apr 25, 2024	226.82	229.41	226.46	228.99	61800.00
Apr 24, 2024	230.42	230.83	228.93	229.96	39382.00
Apr 23, 2024	228.32	230.30	228.09	230.24	41195.00
Apr 22, 2024	226.50	228.50	225.44	227.35	49309.00
Apr 19, 2024	226.59	227.46	224.66	225.44	59194.00
Apr 18, 2024	228.31	229.18	226.75	227.07	91534.00
Apr 17, 2024	229.86	230.09	227.00	227.56	68009.00
Apr 16, 2024	229.53	229.86	228.41	228.85	37341.00
Apr 15, 2024	234.17	234.27	229.04	229.32	62120.00
Apr 12, 2024	234.10	234.69	231.76	232.49	42614.00
Apr 11, 2024	234.89	236.33	233.41	235.75	50230.00
Apr 10, 2024	233.70	234.85	233.22	234.09	66703.00
Apr 09, 2024	236.94	237.10	234.34	236.49	51870.00
Apr 08, 2024	236.68	236.84	235.95	236.21	32024.00
Apr 05, 2024	234.39	236.92	234.12	236.04	52088.00
Apr 04, 2024	238.15	238.44	233.54	233.54	58171.00
Apr 03, 2024	235.20	237.09	235.20	236.42	42750.00
Apr 02, 2024	235.64	236.12	235.15	236.12	95818.00
Apr 01, 2024	238.48	238.72	237.34	237.72	40596.00
Mar 28, 2024	238.29	238.89	238.14	238.32	46699.00
Mar 27, 2024	237.64	238.30	236.69	238.30	107142.0
Mar 26, 2024	237.47	237.47	236.07	236.19	91797.00
Mar 25, 2024	236.83	237.13	236.57	236.67	77854.00
Mar 22, 2024	237.61	237.81	237.07	237.15	45020.00
Mar 21, 2024	238.33	238.57	237.69	237.69	72120.00

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

238.32

Maximum

Mar 28 2024

178.72

Average

183.14

Median

Feb 23 2023

Price Benchmarks