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
2022-12-30 173.43 174.26 172.29 174.26 0.2M
2022-12-29 172.48 174.90 172.48 174.32 0.4M
2022-12-28 173.65 174.31 171.36 171.58 0.2M
2022-12-27 174.02 174.29 172.96 173.50 0.2M
2022-12-23 172.96 174.37 171.99 174.37 0.1M
2022-12-22 174.19 174.32 170.65 173.11 0.3M
2022-12-21 174.58 176.31 174.19 175.84 0.2M
2022-12-20 172.79 173.94 172.02 173.23 0.4M
2022-12-19 174.84 174.84 172.13 172.94 0.2M
2022-12-16 175.08 175.85 173.54 174.74 0.3M
2022-12-15 178.50 178.52 175.93 176.74 0.2M
2022-12-14 182.87 184.42 180.54 182.01 0.1M
2022-12-13 186.32 186.60 181.68 183.05 0.2M
2022-12-12 179.34 181.59 179.00 181.59 0.1M
2022-12-09 179.61 180.72 178.86 179.10 0.1M
2022-12-08 179.65 180.75 178.93 180.07 0.1M
2022-12-07 178.43 179.78 178.29 178.76 0.1M
2022-12-06 181.61 181.94 178.15 178.98 0.1M
2022-12-05 183.75 184.38 181.21 182.02 0.4M
2022-12-02 183.25 185.79 183.24 185.17 0.3M
2022-12-01 185.99 186.61 184.56 185.62 0.1M
2022-11-30 180.20 185.74 179.14 185.74 0.2M
2022-11-29 180.21 180.82 179.20 179.78 0.2M
2022-11-28 181.84 182.51 179.84 180.36 0.1M
2022-11-25 182.94 183.37 182.85 183.16 0.1M
2022-11-23 181.89 183.36 181.78 182.90 0.1M
2022-11-22 180.60 182.15 179.70 182.15 0.1M
2022-11-21 179.36 180.04 178.74 179.52 0.2M
2022-11-18 180.99 180.99 178.95 180.15 0.2M
2022-11-17 177.87 179.80 177.77 179.35 0.2M
2022-11-16 181.02 181.14 179.90 180.35 0.1M
2022-11-15 183.21 183.50 180.17 181.75 0.2M
2022-11-14 181.20 182.43 180.02 180.29 0.2M
2022-11-11 180.48 182.20 179.71 181.97 0.2M
2022-11-10 176.24 180.02 175.89 179.91 0.1M
2022-11-09 172.84 173.35 170.06 170.17 0.1M
2022-11-08 173.52 175.45 172.10 174.13 0.1M
2022-11-07 172.12 173.25 171.05 172.98 0.2M
2022-11-04 172.06 172.55 168.67 171.43 1.9M
2022-11-03 169.30 170.65 168.40 169.39 0.2M
2022-11-02 175.18 177.23 171.08 171.12 0.1M
2022-11-01 177.99 178.15 175.03 175.50 0.1M
2022-10-31 176.31 177.08 175.74 176.17 0.2M
2022-10-28 173.09 177.41 173.09 177.27 0.1M
2022-10-27 174.90 175.61 173.10 173.28 0.1M
2022-10-26 173.93 176.74 173.93 174.27 0.1M
2022-10-25 172.68 175.64 172.68 175.44 0.2M
2022-10-24 171.28 172.94 169.90 172.48 0.1M
2022-10-21 166.12 170.76 165.94 170.56 0.2M
2022-10-20 167.62 169.85 166.24 166.62 0.1M
2022-10-19 168.19 169.50 166.78 167.95 0.1M
2022-10-18 171.32 171.32 167.78 169.23 0.1M
2022-10-17 166.07 167.82 166.07 167.50 0.2M
2022-10-14 168.13 168.33 162.77 162.86 0.1M
2022-10-13 159.62 167.63 158.95 166.94 0.3M
2022-10-12 163.28 164.22 162.89 163.06 0.2M
2022-10-11 163.67 165.51 162.38 163.37 0.1M
2022-10-10 166.07 166.07 163.38 164.62 0.2M
2022-10-07 168.56 168.56 164.97 165.92 0.1M
2022-10-06 171.43 172.93 170.44 170.61 0.1M
2022-10-05 170.41 173.21 169.62 172.29 0.1M
2022-10-04 170.28 172.63 170.19 172.63 0.1M
2022-10-03 165.00 168.13 164.45 167.21 0.2M
2022-09-30 164.88 166.92 162.98 163.38 0.1M
2022-09-29 167.27 167.27 163.95 165.55 0.3M
2022-09-28 166.11 169.66 165.38 168.98 0.2M
2022-09-27 168.56 169.41 165.16 166.35 1.5M
2022-09-26 167.60 169.45 166.11 166.76 0.2M
2022-09-23 169.59 169.60 166.26 168.27 0.3M
2022-09-22 172.93 172.93 171.00 171.32 0.3M
2022-09-21 177.11 178.50 173.13 173.27 0.1M
2022-09-20 176.73 177.01 174.88 176.28 0.2M
2022-09-19 175.63 178.20 175.63 178.15 0.1M
2022-09-16 176.55 177.10 175.37 177.10 0.1M
2022-09-15 179.94 181.12 178.00 178.68 0.2M
2022-09-14 180.40 181.15 178.89 180.44 0.1M
2022-09-13 183.50 183.70 179.31 179.81 0.1M
2022-09-12 187.16 188.22 186.87 187.91 0.1M
2022-09-09 184.28 186.28 184.13 185.93 0.1M
2022-09-08 180.63 182.95 179.91 182.94 0.1M
2022-09-07 177.86 181.91 177.86 181.73 0.2M
2022-09-06 179.34 179.52 177.23 178.01 0.1M
2022-09-02 182.78 183.06 178.09 178.78 0.1M
2022-09-01 179.63 180.81 177.94 180.58 0.1M
2022-08-31 182.81 183.18 180.48 180.67 0.1M
2022-08-30 184.82 184.82 180.91 181.84 0.1M
2022-08-29 183.84 185.04 183.39 184.03 0.1M
2022-08-26 191.73 191.73 185.14 185.35 0.0M
2022-08-25 189.75 191.58 189.23 191.56 0.0M
2022-08-24 187.84 189.42 187.84 188.98 0.0M
2022-08-23 188.32 189.50 188.02 188.05 0.0M
2022-08-22 189.98 190.35 188.14 188.28 0.1M
2022-08-19 193.89 194.04 192.12 192.76 0.1M
2022-08-18 195.09 195.66 194.39 195.51 0.1M
2022-08-17 194.64 195.98 193.99 194.61 0.1M
2022-08-16 195.59 197.35 195.36 196.39 0.0M
2022-08-15 194.42 196.31 194.38 196.17 0.1M
2022-08-12 193.18 195.29 192.59 195.19 0.1M
2022-08-11 193.58 194.42 191.76 192.04 0.0M
2022-08-10 191.29 192.19 190.84 192.10 0.1M
2022-08-09 188.54 188.54 187.42 187.88 0.0M
2022-08-08 189.77 191.01 188.50 188.85 0.1M
2022-08-05 187.48 189.19 187.21 188.96 0.0M
2022-08-04 189.30 189.47 188.39 189.20 0.0M
2022-08-03 187.36 189.70 187.28 189.18 0.0M
2022-08-02 186.66 188.31 185.58 186.30 0.1M
2022-08-01 186.52 188.35 185.96 187.12 0.1M
2022-07-29 185.47 188.04 185.35 187.86 0.0M
2022-07-28 182.83 185.24 181.36 184.93 0.1M
2022-07-27 179.97 183.43 179.73 182.71 0.1M
2022-07-26 179.54 179.54 177.72 178.19 0.1M
2022-07-25 180.39 180.64 179.42 180.41 0.1M
2022-07-22 182.20 182.69 179.20 180.06 0.1M
2022-07-21 179.94 181.97 178.75 181.91 0.1M
2022-07-20 178.98 180.78 178.38 180.13 0.1M
2022-07-19 175.84 178.94 175.69 178.91 0.1M
2022-07-18 176.81 177.18 173.50 174.10 0.1M
2022-07-15 174.06 175.33 173.17 175.33 0.1M
2022-07-14 170.23 172.22 169.00 172.09 0.1M
2022-07-13 171.19 173.82 170.60 172.72 0.1M
2022-07-12 174.73 175.99 172.71 173.45 0.1M
2022-07-11 176.14 176.18 174.84 175.01 0.1M
2022-07-08 176.42 178.16 175.97 177.22 0.1M
2022-07-07 175.72 177.78 175.72 177.38 0.1M
2022-07-06 174.48 175.73 173.00 174.61 0.1M
2022-07-05 171.43 174.16 170.10 174.14 0.2M
2022-07-01 171.51 173.82 170.30 173.59 0.1M
2022-06-30 171.15 173.33 169.56 171.83 0.1M
2022-06-29 173.37 173.88 172.48 173.22 0.1M
2022-06-28 178.67 179.84 174.21 174.41 0.1M
2022-06-27 179.18 179.18 177.42 177.92 0.2M
2022-06-24 174.35 178.56 174.35 178.35 0.1M
2022-06-23 172.50 173.29 170.68 173.16 0.2M
2022-06-22 169.02 173.05 169.02 171.24 0.1M
2022-06-21 169.84 172.10 169.84 171.47 0.2M
2022-06-17 166.77 168.83 165.91 167.54 0.1M
2022-06-16 168.85 168.85 165.63 166.82 0.3M
2022-06-15 171.92 174.89 169.84 172.75 0.2M
2022-06-14 171.68 172.13 168.79 170.16 0.2M
2022-06-13 172.91 173.82 170.00 170.59 0.2M
2022-06-10 180.50 180.50 177.85 177.92 0.1M
2022-06-09 187.12 187.80 183.31 183.33 0.1M
2022-06-08 188.78 189.84 187.41 187.75 0.0M
2022-06-07 186.34 190.01 186.11 189.83 0.1M
2022-06-06 189.54 190.01 187.41 187.98 0.1M
2022-06-03 188.43 188.78 186.86 187.33 0.1M
2022-06-02 186.78 190.43 185.82 190.43 0.1M
2022-06-01 189.51 189.64 185.47 186.77 0.1M
2022-05-31 188.92 189.71 187.00 188.39 0.1M
2022-05-27 186.18 189.44 186.09 189.37 0.1M
2022-05-26 181.55 185.60 181.55 184.78 0.1M
2022-05-25 178.71 182.02 178.71 181.16 0.1M
2022-05-24 179.16 179.80 176.31 179.21 0.1M
2022-05-23 179.00 181.12 178.20 180.93 0.1M
2022-05-20 179.73 179.73 173.60 177.78 0.1M
2022-05-19 177.52 179.68 176.56 177.68 0.1M
2022-05-18 184.37 184.37 178.05 178.56 0.1M
2022-05-17 185.25 186.04 183.44 185.95 0.1M
2022-05-16 182.72 183.96 181.49 182.31 0.1M
2022-05-13 180.84 183.83 180.36 183.00 0.3M
2022-05-12 176.68 180.17 175.30 178.54 0.2M
2022-05-11 181.36 183.79 178.18 178.42 0.2M
2022-05-10 183.90 184.73 179.61 181.44 0.2M
2022-05-09 184.50 185.08 180.54 181.22 0.2M
2022-05-06 188.07 189.20 185.01 187.66 0.1M
2022-05-05 194.08 194.17 187.14 188.87 0.1M
2022-05-04 190.83 196.40 189.06 196.14 0.1M
2022-05-03 189.43 191.55 189.38 190.44 0.1M
2022-05-02 188.62 190.28 185.35 189.65 0.2M
2022-04-29 193.80 194.94 188.18 188.36 0.1M
2022-04-28 193.48 196.41 190.99 195.56 0.1M
2022-04-27 190.79 193.41 189.82 190.74 0.1M
2022-04-26 195.27 195.27 190.46 190.50 0.1M
2022-04-25 193.95 196.22 191.75 196.18 0.2M
2022-04-22 200.39 200.39 194.76 195.00 0.1M
2022-04-21 205.81 206.00 199.98 200.39 0.1M
2022-04-20 204.85 205.00 203.15 203.59 0.0M
2022-04-19 200.49 204.14 200.49 203.94 0.1M
2022-04-18 200.58 201.24 199.42 200.40 0.1M
2022-04-14 203.27 203.69 200.56 200.85 0.1M
2022-04-13 200.53 203.42 200.53 203.23 0.0M
2022-04-12 203.05 204.02 199.92 200.62 0.1M
2022-04-11 203.02 203.43 201.19 201.36 0.1M
2022-04-08 204.99 205.96 203.97 204.60 0.0M
2022-04-07 203.97 206.14 202.98 205.18 0.1M
2022-04-06 204.50 205.39 203.31 204.49 0.0M
2022-04-05 209.09 209.52 206.18 206.60 0.1M
2022-04-04 207.93 209.48 207.65 209.47 0.1M
2022-04-01 207.86 207.86 206.16 207.78 0.1M
2022-03-31 210.17 210.29 206.98 207.20 0.1M
2022-03-30 211.16 211.46 209.26 210.14 0.1M
2022-03-29 210.84 212.01 209.62 211.63 0.1M
2022-03-28 207.11 208.81 206.30 208.77 0.1M
2022-03-25 206.67 207.35 205.51 207.27 0.1M
2022-03-24 204.52 206.46 203.99 206.39 0.0M
2022-03-23 205.58 206.33 204.13 204.16 0.0M
2022-03-22 204.95 207.24 204.95 206.75 0.3M
2022-03-21 204.37 205.31 202.72 204.27 0.0M
2022-03-18 201.27 204.66 201.10 204.56 0.1M
2022-03-17 198.75 202.03 198.53 202.00 0.1M
2022-03-16 196.61 199.47 194.45 199.28 0.3M
2022-03-15 192.15 194.98 191.51 194.62 0.1M
2022-03-14 193.00 194.07 190.16 190.72 0.1M
2022-03-11 196.45 196.45 192.15 192.46 0.0M
2022-03-10 193.75 195.37 192.69 194.86 0.1M
2022-03-09 194.67 196.70 194.22 195.79 0.1M
2022-03-08 191.99 195.51 190.00 190.71 0.2M
2022-03-07 197.67 197.78 191.89 191.97 0.1M
2022-03-04 198.24 198.52 196.12 198.09 0.1M
2022-03-03 202.29 202.56 199.13 199.86 0.1M
2022-03-02 199.01 201.97 198.37 201.37 0.1M
2022-03-01 200.21 200.94 196.45 197.58 0.2M
2022-02-28 198.71 201.29 198.18 200.65 0.1M
2022-02-25 197.26 201.05 196.43 200.85 0.2M
2022-02-24 188.15 196.84 188.14 196.60 0.3M
2022-02-23 198.53 198.60 193.21 193.38 0.2M
2022-02-22 198.19 199.82 195.51 196.99 0.1M
2022-02-18 200.76 201.41 198.29 199.14 0.1M
2022-02-17 203.88 203.90 200.41 200.59 0.1M
2022-02-16 204.15 205.72 203.15 205.23 0.1M
2022-02-15 203.96 205.21 203.88 205.09 0.1M
2022-02-14 202.21 202.83 200.15 201.68 0.1M
2022-02-11 206.76 207.47 201.64 202.46 0.1M
2022-02-10 207.41 210.37 205.48 206.43 0.2M
2022-02-09 208.95 210.23 208.82 210.12 0.1M
2022-02-08 204.81 207.32 204.20 206.92 0.1M
2022-02-07 206.20 206.75 204.57 204.96 0.1M
2022-02-04 204.63 207.44 203.39 205.70 0.1M
2022-02-03 206.47 207.31 204.11 204.39 0.1M
2022-02-02 209.20 209.75 207.64 209.42 0.1M
2022-02-01 206.99 208.12 205.00 207.88 0.1M
2022-01-31 201.84 206.49 201.79 206.29 0.1M
2022-01-28 197.95 202.27 195.75 202.09 0.1M
2022-01-27 200.63 202.18 196.71 197.19 0.1M
2022-01-26 202.34 203.52 196.49 198.61 0.1M
2022-01-25 198.94 201.54 196.00 199.19 0.1M
2022-01-24 197.43 202.01 192.76 201.85 0.2M
2022-01-21 204.14 205.25 200.76 200.90 0.1M
2022-01-20 208.13 210.44 204.63 204.89 0.1M
2022-01-19 210.07 210.78 207.11 207.19 0.1M
2022-01-18 211.09 211.09 208.78 209.35 0.1M
2022-01-14 211.64 213.33 211.00 213.23 0.1M
2022-01-13 217.08 217.08 212.87 213.26 0.1M
2022-01-12 216.97 217.43 215.66 216.35 0.1M
2022-01-11 213.89 215.91 212.55 215.79 0.1M
2022-01-10 212.62 213.88 209.58 213.69 0.2M
2022-01-07 215.07 215.71 213.42 214.12 0.1M
2022-01-06 214.85 216.26 213.66 215.00 0.0M
2022-01-05 219.44 219.69 215.06 215.10 0.1M
2022-01-04 220.55 220.90 218.92 219.62 0.1M
2022-01-03 219.22 219.98 218.52 219.98 0.1M