VONE Price Trends

Vanguard Russell 1000 ETF (VONE)

270.92 +1.77 (+0.66%) USD | NASDAQ | Nov 21, 16:00

270.92 0.00 (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
Nov 20, 2024	268.80	269.17	266.56	269.15	47643.00
Nov 19, 2024	266.08	269.22	266.08	269.00	47400.00
Nov 18, 2024	267.32	268.44	266.63	267.91	312233.0
Nov 15, 2024	268.72	268.72	265.98	266.90	46671.00
Nov 14, 2024	272.18	272.22	269.92	270.15	56705.00
Nov 13, 2024	272.24	273.09	271.66	271.95	46393.00
Nov 12, 2024	272.99	273.06	270.91	272.15	40560.00
Nov 11, 2024	273.35	273.43	272.20	273.01	42264.00
Nov 08, 2024	271.36	272.78	271.29	272.36	43488.00
Nov 07, 2024	270.07	271.46	269.93	270.77	94687.00
Nov 06, 2024	267.54	269.08	266.30	268.92	86640.00
Nov 05, 2024	259.38	262.03	259.38	262.03	32662.00
Nov 04, 2024	259.32	259.90	258.00	258.77	63798.00
Nov 01, 2024	259.79	261.15	259.20	259.37	46713.00
Oct 31, 2024	261.58	261.58	258.20	258.20	60149.00
Oct 30, 2024	263.81	264.82	262.98	262.98	51468.00
Oct 29, 2024	262.93	264.46	262.68	264.10	34909.00
Oct 28, 2024	263.81	264.24	263.42	263.44	30617.00
Oct 25, 2024	263.92	264.96	262.39	262.58	23508.00
Oct 24, 2024	262.94	262.96	261.58	262.76	24719.00
Oct 23, 2024	263.58	263.74	260.58	262.26	32788.00
Oct 22, 2024	263.21	264.81	263.21	264.51	34319.00
Oct 21, 2024	264.96	265.34	263.50	264.77	42988.00
Oct 18, 2024	264.79	265.67	264.64	265.10	94099.00
Oct 17, 2024	265.76	265.76	264.20	264.20	31295.00

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

273.01

Maximum

Nov 11 2024

192.18

Average

192.10

Median

Price Benchmarks