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
2021-12-31 219.30 219.77 218.78 218.85 0.0M
2021-12-30 220.00 220.76 219.32 219.51 0.0M
2021-12-29 219.85 220.31 219.30 219.89 0.1M
2021-12-28 220.46 220.65 219.43 219.61 0.0M
2021-12-27 217.86 219.99 217.76 219.99 0.1M
2021-12-23 216.40 217.77 216.40 217.11 0.0M
2021-12-22 213.70 215.77 213.67 215.60 0.0M
2021-12-21 211.41 213.69 210.59 213.62 0.1M
2021-12-20 209.32 209.76 207.84 209.66 0.1M
2021-12-17 212.30 214.04 210.99 212.14 0.1M
2021-12-16 216.90 216.90 213.09 213.90 0.1M
2021-12-15 213.54 216.79 212.07 216.79 0.0M
2021-12-14 213.02 214.18 212.05 213.30 0.1M
2021-12-13 216.84 216.84 214.93 214.94 0.1M
2021-12-10 216.71 216.93 215.15 216.86 0.1M
2021-12-09 216.49 216.72 215.15 215.15 0.0M
2021-12-08 216.56 217.25 215.90 217.13 0.0M
2021-12-07 214.72 216.63 214.72 216.21 0.0M
2021-12-06 210.31 212.65 209.40 211.67 0.0M
2021-12-03 212.25 212.25 207.20 209.20 0.1M
2021-12-02 208.00 212.10 208.00 211.30 0.1M
2021-12-01 213.71 214.84 208.06 208.07 0.1M
2021-11-30 214.18 214.86 210.78 211.20 0.1M
2021-11-29 215.28 216.15 214.11 215.36 0.1M
2021-11-26 213.91 214.88 212.35 212.81 0.0M
2021-11-24 215.93 217.60 215.58 217.58 0.0M
2021-11-23 216.63 217.38 215.05 216.84 0.1M
2021-11-22 218.59 219.54 216.74 216.82 0.0M
2021-11-19 218.38 218.66 217.65 217.72 0.0M
2021-11-18 218.39 218.50 216.90 218.29 0.0M
2021-11-17 218.49 218.49 217.61 217.81 0.0M
2021-11-16 217.68 219.02 217.44 218.52 0.0M
2021-11-15 218.42 218.42 217.22 217.52 0.0M
2021-11-12 216.71 217.78 216.20 217.61 0.0M
2021-11-11 216.58 216.58 215.88 215.88 0.0M
2021-11-10 217.01 217.61 215.00 215.81 0.0M
2021-11-09 218.77 218.77 217.08 217.68 0.0M
2021-11-08 218.81 219.02 218.12 218.43 0.0M
2021-11-05 218.60 219.25 217.56 218.09 0.0M
2021-11-04 217.34 217.73 216.71 217.43 0.0M
2021-11-03 215.08 216.71 214.83 216.63 0.0M
2021-11-02 214.77 215.30 214.73 215.24 0.0M
2021-11-01 214.46 214.61 213.59 214.61 0.1M
2021-10-29 212.88 214.09 212.65 213.95 0.1M
2021-10-27 212.83 212.99 211.34 211.41 0.0M
2021-10-26 213.49 213.99 212.60 212.75 0.0M
2021-10-25 212.04 212.81 211.76 212.50 0.0M
2021-10-22 211.60 212.10 210.55 211.57 0.0M
2021-10-21 210.92 211.87 210.77 211.84 0.0M
2021-10-20 210.47 211.25 210.47 211.02 0.0M
2021-10-19 209.63 210.26 209.50 210.17 0.0M
2021-10-18 207.15 208.84 206.89 208.84 0.0M
2021-10-15 207.72 208.23 207.42 208.04 0.0M
2021-10-14 205.22 206.61 205.20 206.57 0.0M
2021-10-13 203.08 203.28 201.48 203.16 0.1M
2021-10-12 202.99 203.21 201.92 202.24 0.0M
2021-10-11 203.70 205.00 202.50 202.50 0.0M
2021-10-08 204.96 204.96 203.80 203.86 0.0M
2021-10-07 204.17 205.66 204.17 204.36 0.1M
2021-10-06 200.08 202.64 199.29 202.58 0.0M
2021-10-05 200.37 202.66 200.37 201.66 0.0M
2021-10-04 202.35 202.35 198.62 199.65 0.1M
2021-10-01 200.89 203.00 199.20 202.51 0.1M
2021-09-30 203.08 203.36 200.00 200.18 0.1M
2021-09-29 202.97 203.50 202.13 202.26 0.1M
2021-09-28 205.57 205.57 202.47 202.74 0.1M
2021-09-27 207.18 207.64 206.87 207.04 0.0M
2021-09-24 206.46 207.92 206.46 207.71 0.0M
2021-09-23 206.00 208.09 206.00 207.37 0.0M
2021-09-22 203.97 205.95 203.97 205.00 0.1M
2021-09-21 204.31 204.64 202.61 203.01 0.0M
2021-09-20 203.77 204.17 200.65 203.06 0.1M
2021-09-17 207.90 208.15 206.27 206.54 0.0M
2021-09-16 208.42 208.74 207.09 208.27 0.0M
2021-09-15 207.21 208.76 206.67 208.62 0.0M
2021-09-14 208.93 208.93 206.41 206.83 0.0M
2021-09-13 209.05 209.05 206.97 207.93 0.1M
2021-09-10 210.04 210.05 207.49 207.50 0.0M
2021-09-09 209.97 210.78 209.09 209.09 0.0M
2021-09-08 210.50 210.50 209.20 210.04 0.1M
2021-09-07 211.56 211.56 210.16 210.48 0.0M
2021-09-03 210.95 211.43 210.65 211.28 0.0M
2021-09-02 211.31 211.46 210.71 211.19 0.0M
2021-09-01 210.86 211.17 210.45 210.53 0.0M
2021-08-31 210.82 210.82 210.14 210.43 0.0M
2021-08-30 210.31 211.14 210.30 210.76 0.0M
2021-08-27 208.38 210.05 208.38 209.92 0.1M
2021-08-26 209.08 209.08 207.90 207.90 0.1M
2021-08-25 208.78 209.41 208.64 209.24 0.0M
2021-08-24 208.54 208.88 208.44 208.58 0.0M
2021-08-23 206.95 208.48 206.95 208.07 0.0M
2021-08-20 204.86 206.27 204.86 206.13 0.0M
2021-08-19 202.88 204.91 202.53 204.35 0.0M
2021-08-18 206.07 206.66 204.24 204.26 0.0M
2021-08-17 206.76 206.85 205.10 206.45 0.0M
2021-08-16 207.07 207.97 206.21 207.97 0.0M
2021-08-13 207.68 207.68 207.37 207.57 0.0M
2021-08-12 206.73 207.45 206.33 207.44 0.0M
2021-08-11 206.85 206.85 206.09 206.72 0.0M
2021-08-10 206.53 206.74 206.09 206.31 0.0M
2021-08-09 206.32 206.51 205.85 206.07 0.1M
2021-08-06 206.48 206.72 206.00 206.39 0.0M
2021-08-05 205.32 206.12 205.32 206.12 0.0M
2021-08-04 205.10 205.37 204.77 204.83 0.0M
2021-08-03 204.71 205.74 203.49 205.74 0.0M
2021-08-02 205.55 205.59 204.07 204.12 0.0M
2021-07-30 204.36 205.36 204.25 204.42 0.0M
2021-07-29 205.26 206.21 205.26 205.64 0.0M
2021-07-28 204.93 205.43 204.23 204.83 0.0M
2021-07-27 205.12 205.12 203.13 204.62 0.0M
2021-07-26 205.38 205.67 205.03 205.67 0.0M
2021-07-23 204.19 205.36 204.01 205.30 0.0M
2021-07-22 202.91 203.22 202.50 203.19 0.0M
2021-07-21 201.83 202.93 201.77 202.93 0.0M
2021-07-20 198.51 201.79 198.39 201.01 0.1M
2021-07-19 198.01 198.35 196.70 197.94 0.1M
2021-07-16 203.01 203.01 200.70 200.85 0.0M
2021-07-15 202.44 202.78 201.31 202.26 0.0M
2021-07-14 203.45 204.13 202.54 202.97 0.0M
2021-07-13 203.87 204.23 202.95 203.13 0.0M
2021-07-12 203.40 204.09 203.30 203.93 0.1M
2021-07-09 201.97 203.50 201.97 203.37 0.0M
2021-07-08 200.00 201.49 199.76 201.05 0.0M
2021-07-07 202.88 203.01 201.93 202.80 0.0M
2021-07-06 202.70 202.70 200.94 202.38 0.1M
2021-07-02 201.92 202.76 201.76 202.59 0.0M
2021-07-01 200.69 201.27 200.54 201.27 0.0M
2021-06-30 200.20 200.52 200.01 200.28 0.0M
2021-06-29 200.44 200.58 200.00 200.27 0.0M
2021-06-28 200.75 200.77 200.05 200.73 0.0M
2021-06-25 199.94 200.43 199.80 200.31 0.0M
2021-06-24 199.35 199.71 199.35 199.53 0.0M
2021-06-23 198.61 199.00 198.30 198.33 0.0M
2021-06-22 197.48 198.81 197.17 198.45 0.0M
2021-06-21 195.47 197.43 195.46 197.36 0.0M
2021-06-18 195.97 195.97 194.60 194.71 0.1M
2021-06-17 196.94 197.60 195.91 197.23 0.0M
2021-06-16 198.03 198.25 196.18 197.16 0.1M
2021-06-15 198.80 198.80 197.88 198.35 0.0M
2021-06-14 198.41 198.71 197.84 198.66 0.0M
2021-06-11 198.13 198.28 197.70 198.28 0.0M
2021-06-10 197.50 198.14 197.13 197.87 0.0M
2021-06-09 197.71 197.71 196.81 196.81 0.0M
2021-06-08 197.73 197.73 196.31 197.34 0.0M
2021-06-07 197.16 197.16 196.66 197.16 0.0M
2021-06-04 196.30 197.21 196.30 197.08 0.0M
2021-06-03 195.13 195.78 194.46 195.34 0.0M
2021-06-02 196.34 196.45 195.77 196.15 0.0M
2021-06-01 197.27 197.27 195.73 195.90 0.1M
2021-05-28 196.52 196.60 195.98 195.98 0.0M
2021-05-27 196.15 196.23 195.62 195.75 0.1M
2021-05-26 195.96 195.96 194.91 195.50 0.0M
2021-05-25 195.98 196.08 194.76 194.94 0.0M
2021-05-24 194.92 195.95 194.62 195.36 0.0M
2021-05-21 194.44 194.76 193.41 193.44 0.1M
2021-05-20 192.26 194.19 192.18 193.59 0.0M
2021-05-19 189.48 191.49 188.96 191.38 0.1M
2021-05-18 193.79 193.80 191.98 192.09 0.0M
2021-05-17 193.56 193.79 192.50 193.52 0.0M
2021-05-14 192.37 194.44 192.37 194.11 0.0M
2021-05-13 189.66 191.85 189.66 190.97 0.0M
2021-05-12 191.86 192.29 188.59 188.87 0.1M
2021-05-11 191.97 193.32 191.31 193.14 0.0M
2021-05-10 196.93 197.00 194.64 194.65 0.0M
2021-05-07 195.74 197.06 195.70 196.83 0.0M
2021-05-06 193.69 195.21 193.16 195.17 0.0M
2021-05-05 194.99 194.99 193.83 193.97 0.1M
2021-05-04 194.48 194.48 192.42 194.09 0.1M
2021-05-03 196.41 196.41 195.34 195.39 0.0M
2021-04-30 195.32 195.85 194.86 195.15 0.0M
2021-04-29 196.96 196.96 194.94 196.55 0.0M
2021-04-28 195.81 196.18 195.40 195.48 0.1M
2021-04-27 195.98 195.98 195.31 195.64 0.0M
2021-04-26 195.59 196.00 195.41 195.72 0.0M
2021-04-23 193.27 195.75 193.27 195.19 0.0M
2021-04-22 194.51 195.11 192.51 193.05 0.0M
2021-04-21 192.40 194.60 192.40 194.56 0.1M
2021-04-20 193.63 193.91 191.98 192.72 0.0M
2021-04-19 195.00 195.08 193.65 194.13 0.1M
2021-04-16 195.20 195.50 194.71 195.34 0.0M
2021-04-15 193.72 194.81 193.72 194.68 0.0M
2021-04-14 193.34 193.84 192.33 192.59 0.1M
2021-04-13 192.70 193.52 192.55 193.30 0.0M
2021-04-12 192.13 192.62 191.99 192.46 0.0M
2021-04-09 191.04 192.38 191.00 192.36 0.1M
2021-04-08 190.84 191.09 190.44 191.03 0.0M
2021-04-07 190.00 190.28 189.56 190.12 0.0M
2021-04-06 189.70 190.52 189.70 189.97 0.1M
2021-04-05 188.79 190.05 188.79 189.91 0.0M
2021-04-01 186.62 187.46 186.34 187.46 0.0M
2021-03-31 184.75 186.12 184.75 185.21 0.0M
2021-03-30 184.27 184.64 183.70 184.35 0.0M
2021-03-29 184.39 185.12 183.41 184.67 0.1M
2021-03-26 183.04 185.20 182.41 185.06 1.2M
2021-03-25 180.80 183.15 179.96 182.64 0.0M
2021-03-24 183.69 184.20 181.76 181.76 0.0M
2021-03-23 184.27 184.68 182.52 183.04 0.1M
2021-03-22 183.79 185.28 183.53 184.57 0.0M
2021-03-19 183.51 184.04 182.00 183.35 0.0M
2021-03-18 185.26 185.90 183.11 183.45 0.1M
2021-03-17 185.06 186.81 184.38 186.35 0.1M
2021-03-16 186.50 186.75 185.36 185.81 0.1M
2021-03-15 185.31 186.22 184.39 186.21 0.1M
2021-03-12 183.91 184.89 183.35 184.74 0.0M
2021-03-11 183.95 185.42 183.76 184.62 0.0M
2021-03-10 182.85 183.19 182.00 182.42 0.1M
2021-03-09 180.66 182.61 180.66 181.34 0.1M
2021-03-08 180.13 181.41 178.62 178.69 0.0M
2021-03-05 178.26 180.01 174.07 179.57 0.0M
2021-03-04 178.88 179.91 174.19 176.27 0.1M
2021-03-03 181.45 181.82 179.07 179.07 0.1M
2021-03-02 183.58 183.58 181.84 181.84 0.0M
2021-03-01 181.51 183.82 181.43 183.24 0.1M
2021-02-26 180.51 181.11 177.62 178.91 0.1M
2021-02-25 183.76 184.25 178.92 179.64 0.0M
2021-02-24 181.86 184.37 181.31 184.29 0.0M
2021-02-23 180.76 182.93 178.70 182.43 0.1M
2021-02-22 182.20 183.50 182.19 182.19 0.0M
2021-02-19 184.87 184.97 183.77 183.91 0.0M
2021-02-18 183.55 184.35 182.70 184.02 0.1M
2021-02-17 184.13 184.94 183.46 184.80 0.1M
2021-02-16 185.94 186.05 184.75 185.11 0.0M
2021-02-12 183.95 185.34 183.91 185.34 0.0M
2021-02-11 184.69 184.70 183.32 184.36 0.0M
2021-02-10 184.75 184.84 182.93 183.80 0.0M
2021-02-09 183.58 184.17 183.42 183.87 0.0M
2021-02-08 183.05 183.81 182.96 183.81 0.1M
2021-02-05 182.61 182.61 181.92 182.48 0.0M
2021-02-04 180.23 181.55 180.01 181.55 0.0M
2021-02-03 179.87 180.21 178.93 179.46 0.0M
2021-02-02 178.17 179.96 178.17 179.38 0.0M
2021-02-01 175.57 177.11 174.42 176.75 0.0M
2021-01-29 176.44 176.60 172.95 173.70 0.1M
2021-01-28 176.41 179.05 176.41 177.05 0.0M
2021-01-27 178.36 178.36 174.49 175.30 0.1M
2021-01-26 181.08 181.24 179.92 179.98 0.0M
2021-01-25 180.62 180.74 177.82 180.43 0.3M
2021-01-22 179.34 180.32 179.34 180.00 0.0M
2021-01-21 180.87 180.87 180.17 180.36 0.1M
2021-01-20 179.21 180.81 179.05 180.53 0.0M
2021-01-19 178.07 178.30 177.28 177.94 0.2M
2021-01-15 177.01 177.44 175.75 176.62 1.3M
2021-01-14 178.80 179.16 177.83 178.04 0.0M
2021-01-13 178.23 178.99 177.74 178.52 0.0M
2021-01-12 178.27 178.45 177.00 178.12 0.0M
2021-01-11 177.35 178.66 177.00 177.76 0.1M
2021-01-08 178.65 179.03 176.99 179.03 0.0M
2021-01-07 176.58 178.28 176.58 178.00 0.1M
2021-01-06 173.42 176.79 173.23 175.28 0.1M
2021-01-05 172.48 174.37 172.48 173.97 0.0M
2021-01-04 175.91 175.91 171.15 172.95 0.1M