Vanguard Russell 1000 Index Fund ETF Shares

VONE
🏛️ usa →
300.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 300.10 301.03 299.04 300.77 0.1M
2025-09-25 298.92 299.42 297.48 299.17 0.1M
2025-09-24 302.11 302.11 300.02 300.46 0.1M
2025-09-23 304.19 304.28 301.94 302.30 0.1M
2025-09-22 302.21 304.20 302.21 303.97 0.2M
2025-09-19 302.88 303.08 301.28 302.74 0.0M
2025-09-18 301.21 302.43 300.49 301.44 0.1M
2025-09-17 299.65 300.78 297.70 299.62 0.0M
2025-09-16 300.96 300.96 299.60 300.12 0.0M
2025-09-15 300.00 300.62 299.88 300.38 0.1M
2025-09-12 299.44 299.80 298.76 299.12 0.0M
2025-09-11 297.73 299.47 297.41 299.44 0.0M
2025-09-10 297.61 297.91 296.06 296.82 0.0M
2025-09-09 295.61 296.07 294.69 296.07 0.1M
2025-09-08 295.31 295.74 294.73 295.58 0.0M
2025-09-05 296.60 296.77 292.85 294.31 0.0M
2025-09-04 292.86 295.21 292.62 295.19 0.0M
2025-09-03 292.49 292.90 291.26 292.43 0.1M
2025-09-02 290.31 291.32 288.80 291.32 0.1M
2025-08-29 294.62 294.62 292.62 293.31 0.1M
2025-08-28 294.52 295.31 293.64 295.21 0.0M
2025-08-27 293.03 294.34 293.01 294.21 0.0M
2025-08-26 292.05 293.38 291.72 293.30 0.2M
2025-08-25 292.73 293.22 291.98 292.01 0.0M
2025-08-22 289.50 293.82 289.50 293.37 0.0M
2025-08-21 288.71 289.58 288.00 288.58 0.1M
2025-08-20 290.30 290.30 287.47 289.72 0.1M
2025-08-19 292.21 292.44 290.00 290.46 0.0M
2025-08-18 291.99 292.44 291.73 292.30 0.0M
2025-08-15 293.28 293.28 291.84 292.16 0.1M
2025-08-14 292.26 293.03 291.74 293.03 0.0M
2025-08-13 292.88 293.32 292.03 293.11 0.1M
2025-08-12 289.63 291.93 289.46 291.92 0.1M
2025-08-11 289.57 289.95 288.14 288.40 0.2M
2025-08-08 288.30 289.44 288.19 289.29 0.0M
2025-08-07 289.34 289.36 285.85 287.08 0.1M
2025-08-06 285.77 287.76 285.65 287.44 0.1M
2025-08-05 287.03 287.39 285.07 285.54 0.0M
2025-08-04 284.53 286.83 284.53 286.83 0.1M
2025-08-01 284.13 284.45 281.49 282.50 0.1M
2025-07-31 290.71 290.76 286.85 287.37 0.1M
2025-07-30 289.15 289.78 287.10 288.41 0.0M
2025-07-29 290.26 290.26 288.36 288.87 0.0M
2025-07-28 290.04 290.09 289.00 289.57 0.1M
2025-07-25 288.79 289.86 288.58 289.57 0.1M
2025-07-24 288.62 289.03 288.23 288.32 0.0M
2025-07-23 287.25 288.32 286.46 288.10 0.0M
2025-07-22 285.89 286.33 284.74 286.06 0.0M
2025-07-21 286.01 287.11 285.61 285.74 0.1M
2025-07-18 286.42 286.42 284.94 285.48 0.0M
2025-07-17 284.15 285.74 284.15 285.58 0.0M
2025-07-16 283.30 283.76 280.96 283.67 0.0M
2025-07-15 285.66 285.66 282.76 282.76 0.0M
2025-07-14 283.21 284.24 282.83 284.17 0.0M
2025-07-11 283.25 283.91 282.68 283.44 0.0M
2025-07-10 284.08 284.97 283.37 284.62 0.0M
2025-07-09 283.09 284.01 282.55 283.77 0.0M
2025-07-08 282.88 282.89 281.91 282.15 0.0M
2025-07-07 283.32 283.69 281.06 282.35 0.1M
2025-07-03 282.93 284.75 282.93 284.14 0.1M
2025-07-02 280.69 282.09 280.52 282.03 0.0M
2025-07-01 280.02 281.19 280.02 280.68 0.1M
2025-06-30 280.93 281.40 279.68 280.86 0.1M
2025-06-27 278.91 280.17 277.96 279.48 0.0M
2025-06-26 276.95 278.43 276.51 278.43 0.2M
2025-06-25 276.51 276.51 275.37 275.87 0.1M
2025-06-24 275.09 276.32 274.44 276.01 0.1M
2025-06-23 270.43 272.95 269.08 272.78 0.1M
2025-06-20 272.28 272.40 269.60 270.25 0.1M
2025-06-18 271.94 273.31 271.35 271.58 0.1M
2025-06-17 272.49 273.44 271.26 271.32 0.1M
2025-06-16 272.73 274.63 272.73 273.86 0.1M
2025-06-13 271.57 273.41 270.70 271.20 0.1M
2025-06-12 272.92 274.35 272.63 274.09 0.1M
2025-06-11 275.00 275.17 272.68 273.25 0.1M
2025-06-10 273.37 274.34 272.71 274.20 0.1M
2025-06-09 272.97 273.48 272.25 272.99 0.1M
2025-06-06 272.28 273.27 271.77 272.59 0.0M
2025-06-05 271.92 272.44 268.92 269.85 0.1M
2025-06-04 271.53 271.92 271.03 271.07 0.0M
2025-06-03 269.27 271.37 268.96 271.26 0.1M
2025-06-02 267.40 269.62 265.89 269.62 0.1M
2025-05-30 267.47 268.62 265.20 268.02 0.1M
2025-05-29 269.96 269.96 266.63 268.45 0.1M
2025-05-28 269.09 269.49 266.98 267.25 0.1M
2025-05-27 266.56 268.86 265.78 268.75 0.1M
2025-05-23 261.54 264.39 261.54 263.41 0.1M
2025-05-22 265.00 266.62 264.52 265.01 0.2M
2025-05-21 268.06 269.32 264.80 264.80 0.1M
2025-05-20 269.91 270.23 268.32 269.61 0.1M
2025-05-19 267.28 270.76 267.28 270.69 0.2M
2025-05-16 268.91 270.41 268.13 270.41 0.1M
2025-05-15 266.81 268.68 266.17 268.68 0.2M
2025-05-14 267.83 267.90 266.48 267.38 0.2M
2025-05-13 265.26 268.05 265.26 267.11 0.1M
2025-05-12 264.95 265.26 262.83 265.26 0.1M
2025-05-09 258.09 258.27 256.20 256.76 0.1M
2025-05-08 257.14 259.15 255.66 257.21 0.1M
2025-05-07 254.79 255.99 253.01 255.08 0.1M
2025-05-06 253.50 255.59 253.09 254.01 0.1M
2025-05-05 255.27 257.60 255.27 256.35 0.1M
2025-05-02 256.44 258.25 255.65 257.58 0.1M
2025-05-01 254.89 256.11 253.52 253.66 0.1M
2025-04-30 248.64 252.36 246.60 252.14 0.1M
2025-04-29 249.68 252.30 249.46 251.84 0.1M
2025-04-28 250.71 251.24 247.73 250.36 0.2M
2025-04-25 248.44 250.22 247.57 250.06 0.1M
2025-04-24 243.55 248.54 243.46 248.09 0.1M
2025-04-23 245.76 247.83 242.51 243.30 0.3M
2025-04-22 235.95 240.22 235.84 239.22 0.4M
2025-04-21 236.75 236.88 230.84 233.36 0.2M
2025-04-17 239.27 240.98 238.21 238.80 0.4M
2025-04-16 241.29 242.58 236.11 238.85 0.1M
2025-04-15 244.45 246.00 243.44 243.76 0.1M
2025-04-14 246.68 246.68 242.51 244.41 0.2M
2025-04-11 237.29 242.69 235.87 242.06 0.2M
2025-04-10 241.70 241.70 231.61 237.80 0.3M
2025-04-09 223.68 247.61 223.57 246.15 0.5M
2025-04-08 237.24 238.08 222.00 225.48 0.4M
2025-04-07 221.13 237.10 218.75 229.01 1.0M
2025-04-04 237.68 237.86 229.18 229.59 0.5M
2025-04-03 247.10 248.83 243.61 244.05 0.2M
2025-04-02 252.27 257.78 252.23 256.56 0.1M
2025-04-01 253.11 255.41 251.45 254.96 0.1M
2025-03-31 249.15 254.25 248.31 253.86 0.2M
2025-03-28 256.63 257.06 252.11 252.56 0.1M
2025-03-27 258.07 259.37 256.77 257.56 0.1M
2025-03-26 261.73 261.91 257.83 258.56 0.1M
2025-03-25 261.92 262.09 260.99 261.80 0.1M
2025-03-24 260.30 262.32 260.29 261.96 0.1M
2025-03-21 255.31 257.35 254.54 257.19 0.1M
2025-03-20 256.11 259.30 255.72 257.05 0.1M
2025-03-19 255.73 258.92 255.10 257.86 0.1M
2025-03-18 256.58 256.58 253.95 254.74 0.1M
2025-03-17 255.42 258.83 255.41 257.67 0.2M
2025-03-14 252.17 255.81 252.17 255.48 0.2M
2025-03-13 253.24 253.62 249.30 250.16 0.1M
2025-03-12 255.17 255.52 251.75 253.71 0.2M
2025-03-11 253.35 255.08 250.47 252.37 0.2M
2025-03-10 257.24 258.35 252.05 254.42 0.4M
2025-03-07 259.55 261.77 256.71 261.16 0.1M
2025-03-06 261.22 263.57 258.92 259.70 0.1M
2025-03-05 262.18 265.71 260.40 264.78 0.1M
2025-03-04 262.89 265.81 259.75 262.25 0.2M
2025-03-03 270.94 271.50 263.64 265.39 0.1M
2025-02-28 266.14 270.33 264.94 270.28 0.5M
2025-02-27 271.57 271.66 265.89 266.16 0.1M
2025-02-26 271.05 272.58 269.18 270.37 0.1M
2025-02-25 271.00 271.73 268.06 269.96 0.0M
2025-02-24 273.35 273.50 271.15 271.41 0.0M
2025-02-21 277.76 277.76 272.51 272.95 0.1M
2025-02-20 279.06 279.06 276.35 277.90 0.0M
2025-02-19 278.41 279.48 277.95 279.43 0.1M
2025-02-18 278.79 278.79 277.57 278.79 0.1M
2025-02-14 278.30 278.65 277.84 278.07 0.1M
2025-02-13 275.94 278.23 275.35 278.23 0.1M
2025-02-12 273.30 275.53 272.84 275.14 0.2M
2025-02-11 274.84 276.14 274.84 275.95 0.0M
2025-02-10 275.96 276.35 275.25 276.14 0.1M
2025-02-07 277.13 277.52 274.11 274.30 0.1M
2025-02-06 276.43 276.81 275.29 276.81 0.1M
2025-02-05 274.08 275.87 273.72 275.72 0.0M
2025-02-04 272.79 274.94 272.79 274.78 0.1M
2025-02-03 270.09 274.00 269.81 272.88 0.1M
2025-01-31 277.79 278.51 274.50 275.17 0.1M
2025-01-30 275.33 277.00 274.46 275.96 0.1M
2025-01-29 275.73 275.73 273.53 274.87 0.1M
2025-01-28 274.38 276.19 272.60 275.84 0.0M
2025-01-27 271.56 273.56 271.56 273.25 0.3M
2025-01-24 278.41 278.53 276.79 277.27 0.0M
2025-01-23 276.44 277.92 276.15 277.79 0.1M
2025-01-22 276.74 277.30 276.28 276.43 0.0M
2025-01-21 274.39 275.17 273.26 275.14 0.2M
2025-01-17 272.51 273.37 271.96 272.35 0.1M
2025-01-16 271.00 271.00 269.73 269.74 0.1M
2025-01-15 269.58 270.76 268.93 270.13 0.1M
2025-01-14 266.06 266.53 263.95 265.46 0.0M
2025-01-13 262.02 264.97 262.02 264.86 0.1M
2025-01-10 266.87 266.87 263.50 264.40 0.1M
2025-01-08 267.76 268.80 266.50 268.61 0.1M
2025-01-07 272.17 272.17 267.18 267.82 0.1M
2025-01-06 271.81 273.04 270.58 271.13 0.1M
2025-01-03 267.20 269.61 267.20 269.22 0.1M
2025-01-02 267.89 268.88 264.36 266.00 0.1M