Vanguard Russell 1000 Index Fund ETF (VONE)
345.98
-1.12
(-0.32%)
USD |
NASDAQ |
Aug 24, 16:00
346.02
+0.04
(+0.01%)
After-Hours: 20:00
VONE Price : 345.98 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 346.28 | 346.78 | 345.60 | 345.98 | 83099.00 |
| Aug 21, 2026 | 347.66 | 347.84 | 346.37 | 347.10 | 59707.00 |
| Aug 20, 2026 | 347.73 | 347.98 | 345.34 | 345.70 | 59680.00 |
| Aug 19, 2026 | 348.58 | 349.86 | 348.14 | 348.63 | 38678.00 |
| Aug 18, 2026 | 348.34 | 348.56 | 347.38 | 347.61 | 40612.00 |
| Aug 17, 2026 | 352.44 | 352.44 | 350.11 | 350.19 | 42685.00 |
| Aug 14, 2026 | 353.24 | 353.24 | 351.50 | 351.85 | 44850.00 |
| Aug 13, 2026 | 350.33 | 353.11 | 350.33 | 352.36 | 66183.00 |
| Aug 12, 2026 | 351.52 | 351.52 | 349.59 | 350.12 | 45233.00 |
| Aug 11, 2026 | 350.47 | 350.71 | 348.67 | 349.06 | 92012.00 |
| Aug 10, 2026 | 350.17 | 351.10 | 349.39 | 350.10 | 64011.00 |
| Aug 07, 2026 | 349.07 | 350.42 | 348.97 | 350.17 | 50774.00 |
| Aug 06, 2026 | 348.65 | 349.26 | 347.29 | 347.75 | 62005.00 |
| Aug 05, 2026 | 351.18 | 351.42 | 348.15 | 348.19 | 70219.00 |
| Aug 04, 2026 | 344.39 | 349.94 | 344.39 | 349.09 | 67457.00 |
| Aug 03, 2026 | 338.14 | 343.21 | 338.14 | 342.72 | 102284.0 |
| Jul 31, 2026 | 336.49 | 338.61 | 333.82 | 337.71 | 110474.0 |
| Jul 30, 2026 | 332.81 | 335.96 | 332.49 | 335.58 | 79412.00 |
| Jul 29, 2026 | 335.16 | 336.16 | 330.11 | 330.44 | 51789.00 |
| Jul 28, 2026 | 334.34 | 336.24 | 333.29 | 335.35 | 56639.00 |
| Jul 27, 2026 | 337.29 | 337.35 | 333.32 | 334.59 | 56775.00 |
| Jul 24, 2026 | 334.45 | 336.36 | 333.70 | 334.24 | 55019.00 |
| Jul 23, 2026 | 335.00 | 335.87 | 332.60 | 333.88 | 110284.0 |
| Jul 22, 2026 | 338.21 | 339.22 | 337.82 | 338.00 | 73298.00 |
| Jul 21, 2026 | 336.83 | 338.75 | 336.58 | 338.43 | 68226.00 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median