VONE Price Trends

Vanguard Russell 1000 ETF (VONE)

240.67 +0.37 (+0.15%) USD | NASDAQ | May 17, 16:00

240.53 -0.14 (-0.06%) 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
May 17, 2024	240.50	240.67	239.77	240.67	36754.00
May 16, 2024	240.78	241.59	240.30	240.30	32486.00
May 15, 2024	239.16	241.01	238.99	240.90	52733.00
May 14, 2024	237.01	238.19	236.88	238.05	133974.0
May 13, 2024	237.83	237.83	236.58	236.89	40551.00
May 10, 2024	237.33	237.66	236.43	236.89	26656.00
May 09, 2024	235.10	236.54	234.95	236.54	26595.00
May 08, 2024	234.08	235.39	234.08	235.14	37858.00
May 07, 2024	235.41	235.88	235.02	235.32	40489.00
May 06, 2024	233.52	235.05	233.52	235.05	47318.00
May 03, 2024	232.93	233.05	231.61	232.54	58457.00
May 02, 2024	229.59	230.22	227.31	229.87	56393.00
May 01, 2024	228.15	231.27	227.38	227.73	67746.00
Apr 30, 2024	231.23	231.66	228.26	228.26	163310.0
Apr 29, 2024	231.85	232.28	230.78	232.02	56793.00
Apr 26, 2024	230.57	231.85	230.19	231.02	29151.00
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

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

240.90

Maximum

May 15 2024

180.02

Average

184.29

Median

Feb 24 2021

Price Benchmarks