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
2023-12-29 217.72 217.83 216.22 216.94 0.1M
2023-12-28 217.80 218.09 217.60 217.64 0.1M
2023-12-27 217.26 217.71 216.97 217.63 0.1M
2023-12-26 216.30 217.58 216.30 217.23 0.1M
2023-12-22 216.48 217.01 215.38 216.06 0.1M
2023-12-21 215.26 215.90 214.21 215.83 0.1M
2023-12-20 216.16 217.16 213.47 213.47 0.1M
2023-12-19 215.81 216.79 215.79 216.77 0.1M
2023-12-18 215.90 216.58 215.81 216.27 0.1M
2023-12-15 215.15 215.62 214.69 215.15 0.1M
2023-12-14 215.42 216.16 214.49 215.35 0.1M
2023-12-13 211.41 214.58 211.30 214.49 0.2M
2023-12-12 210.00 211.43 209.86 211.41 0.0M
2023-12-11 209.59 210.54 209.53 210.40 0.1M
2023-12-08 208.24 209.85 208.24 209.64 0.1M
2023-12-07 207.75 208.89 207.75 208.55 0.1M
2023-12-06 208.92 209.00 206.95 207.13 0.1M
2023-12-05 207.48 208.35 207.33 207.89 0.1M
2023-12-04 207.45 208.25 207.01 208.17 0.2M
2023-12-01 207.30 209.21 207.02 209.09 0.1M
2023-11-30 207.26 207.68 206.23 207.58 0.1M
2023-11-29 207.54 208.34 206.57 206.74 0.1M
2023-11-28 206.39 207.18 205.97 206.62 0.1M
2023-11-27 206.69 206.86 206.28 206.49 0.1M
2023-11-24 206.60 206.85 206.54 206.69 0.0M
2023-11-22 206.35 207.15 206.15 206.60 0.1M
2023-11-21 205.94 205.94 205.22 205.83 0.1M
2023-11-20 204.28 206.59 204.28 206.26 0.1M
2023-11-17 204.30 204.88 204.15 204.62 0.1M
2023-11-16 204.01 204.41 203.37 204.21 0.1M
2023-11-15 204.43 205.10 203.87 204.26 0.1M
2023-11-14 202.70 204.31 202.54 203.78 0.1M
2023-11-13 198.99 199.98 198.76 199.61 0.1M
2023-11-10 197.54 199.85 196.94 199.72 0.1M
2023-11-09 199.00 199.00 196.58 196.72 0.1M
2023-11-08 198.40 198.84 197.59 198.30 0.1M
2023-11-07 197.55 198.58 197.22 198.36 0.0M
2023-11-06 197.62 197.98 196.79 197.73 0.1M
2023-11-03 196.31 198.14 196.31 197.45 0.1M
2023-11-02 193.41 195.46 193.41 195.45 0.2M
2023-11-01 189.91 192.01 189.91 191.71 0.1M
2023-10-31 188.63 189.89 187.92 189.68 0.1M
2023-10-30 187.45 188.90 187.00 188.55 0.2M
2023-10-27 188.17 188.17 185.74 186.38 0.2M
2023-10-26 188.76 189.13 186.78 187.22 0.2M
2023-10-25 191.38 191.38 189.22 189.37 0.1M
2023-10-24 191.97 192.82 191.03 192.33 0.1M
2023-10-23 190.36 192.60 189.69 190.87 0.1M
2023-10-20 193.29 193.62 191.11 191.11 0.1M
2023-10-19 195.57 196.42 193.37 193.69 0.1M
2023-10-18 197.43 197.77 195.05 195.48 0.0M
2023-10-17 196.47 199.11 196.47 198.10 0.0M
2023-10-16 196.82 198.56 196.82 198.08 0.1M
2023-10-13 197.65 198.12 195.29 196.00 0.1M
2023-10-12 198.62 198.64 196.05 197.03 0.0M
2023-10-11 198.13 198.51 196.97 198.28 0.0M
2023-10-10 196.76 198.80 196.76 197.64 0.1M
2023-10-09 194.30 196.75 194.23 196.46 0.1M
2023-10-06 191.64 195.94 191.21 195.20 0.1M
2023-10-05 192.70 193.28 191.60 192.84 0.1M
2023-10-04 191.88 193.33 191.21 193.06 0.1M
2023-10-03 193.08 193.92 190.95 191.57 0.1M
2023-10-02 194.31 194.93 193.14 194.37 0.0M
2023-09-29 196.61 196.61 194.20 194.66 0.1M
2023-09-28 193.69 195.77 193.59 195.06 0.0M
2023-09-27 194.37 194.51 192.39 193.76 0.1M
2023-09-26 195.35 195.38 193.24 193.60 0.0M
2023-09-25 195.09 196.49 194.96 196.49 0.1M
2023-09-22 196.47 197.21 195.53 195.65 0.1M
2023-09-21 198.00 198.00 195.99 195.99 0.0M
2023-09-20 202.45 202.77 200.15 200.15 0.0M
2023-09-19 202.15 202.24 200.80 202.06 0.1M
2023-09-18 201.99 203.08 201.99 202.56 0.1M
2023-09-15 204.11 204.14 202.30 202.32 0.0M
2023-09-14 204.35 205.17 203.67 204.87 0.0M
2023-09-13 203.05 203.63 202.66 203.12 0.1M
2023-09-12 203.47 204.10 202.80 202.95 0.0M
2023-09-11 203.99 204.16 203.25 204.06 0.0M
2023-09-08 202.58 203.41 202.39 202.74 0.0M
2023-09-07 201.30 202.67 201.28 202.43 0.0M
2023-09-06 204.16 204.16 202.09 203.02 0.0M
2023-09-05 205.27 205.27 204.41 204.44 0.0M
2023-09-01 206.04 206.48 204.82 205.35 0.1M
2023-08-31 205.56 205.91 204.89 204.89 0.1M
2023-08-30 204.43 205.32 204.13 205.14 0.0M
2023-08-29 201.21 204.26 201.21 204.16 0.0M
2023-08-28 200.96 201.47 200.46 201.30 0.0M
2023-08-25 199.34 200.54 197.83 199.89 0.0M
2023-08-24 202.14 202.15 198.56 198.58 0.0M
2023-08-23 199.53 201.58 199.53 201.37 0.0M
2023-08-22 200.42 200.42 198.89 199.04 0.1M
2023-08-21 198.70 199.89 197.86 199.49 0.0M
2023-08-18 196.87 198.56 196.87 198.33 0.0M
2023-08-17 200.60 200.60 198.13 198.19 0.0M
2023-08-16 200.97 201.92 199.91 199.93 0.0M
2023-08-15 202.96 203.05 201.12 201.41 0.0M
2023-08-14 202.10 203.85 202.10 203.85 0.1M
2023-08-11 202.11 203.04 201.85 202.70 0.0M
2023-08-10 204.08 205.45 202.50 202.87 0.0M
2023-08-09 204.55 204.55 202.45 202.90 0.1M
2023-08-08 203.63 204.37 202.63 204.14 0.0M
2023-08-07 204.35 205.24 204.00 205.08 0.0M
2023-08-04 205.59 206.20 203.26 203.50 0.1M
2023-08-03 204.15 205.22 203.66 204.39 0.0M
2023-08-02 206.55 206.55 204.76 204.93 0.1M
2023-08-01 208.00 208.19 207.51 207.90 0.0M
2023-07-31 208.47 208.77 207.81 208.54 0.1M
2023-07-28 207.28 208.24 207.28 208.06 0.1M
2023-07-27 208.87 209.08 205.58 205.75 0.1M
2023-07-26 206.79 207.88 206.65 207.38 0.1M
2023-07-25 206.83 207.92 206.68 207.34 0.1M
2023-07-24 206.22 207.14 206.15 206.73 0.1M
2023-07-21 206.91 206.91 206.04 206.04 0.0M
2023-07-20 207.11 207.36 205.68 206.03 0.0M
2023-07-19 207.45 208.08 207.12 207.57 0.1M
2023-07-18 205.18 207.32 205.16 206.86 0.1M
2023-07-17 204.31 205.92 204.31 205.40 0.0M
2023-07-14 205.40 205.54 204.27 204.64 0.1M
2023-07-13 204.31 205.25 204.15 204.92 0.0M
2023-07-12 203.62 203.78 202.71 203.20 0.0M
2023-07-11 200.25 201.76 200.22 201.66 0.0M
2023-07-10 199.53 200.08 199.20 200.07 0.1M
2023-07-07 199.25 201.21 199.19 199.56 0.0M
2023-07-06 199.85 199.89 198.52 199.76 0.0M
2023-07-05 201.22 201.77 201.08 201.41 0.0M
2023-07-03 201.85 201.91 201.41 201.68 0.0M
2023-06-30 200.85 201.97 200.67 201.56 0.1M
2023-06-29 198.47 199.38 198.40 199.38 0.0M
2023-06-28 197.93 198.91 197.59 198.37 0.1M
2023-06-27 196.23 198.50 196.23 198.28 0.1M
2023-06-26 196.70 197.36 195.91 196.00 0.0M
2023-06-23 196.84 197.43 196.35 196.81 0.0M
2023-06-22 198.07 198.92 197.59 198.88 0.1M
2023-06-21 199.11 199.14 198.09 198.29 0.0M
2023-06-20 199.68 199.76 198.37 199.44 0.1M
2023-06-16 202.39 202.39 200.35 200.49 0.1M
2023-06-15 198.48 201.68 198.16 201.24 0.1M
2023-06-14 198.45 199.55 197.32 198.70 0.1M
2023-06-13 198.24 198.71 197.72 198.63 0.0M
2023-06-12 195.90 197.08 195.57 197.06 0.1M
2023-06-09 195.72 196.34 194.91 195.40 0.2M
2023-06-08 194.19 195.30 193.74 195.10 0.0M
2023-06-07 195.10 195.33 193.78 193.96 0.0M
2023-06-06 193.58 194.82 193.57 194.64 0.1M
2023-06-05 194.50 195.08 193.67 193.87 0.1M
2023-06-02 193.07 194.80 192.61 194.44 0.1M
2023-06-01 189.53 191.91 189.16 191.39 0.1M
2023-05-31 189.87 190.15 188.80 189.59 0.1M
2023-05-30 191.47 191.68 190.04 190.59 0.1M
2023-05-26 188.61 190.76 188.49 190.61 0.0M
2023-05-25 188.15 188.50 187.13 188.11 0.1M
2023-05-24 187.29 187.42 186.24 186.82 0.0M
2023-05-23 189.27 189.93 187.91 188.04 0.1M
2023-05-22 189.81 190.79 189.81 190.20 0.1M
2023-05-19 190.49 190.93 189.46 189.97 0.0M
2023-05-18 188.44 190.38 188.31 190.35 0.2M
2023-05-17 186.83 188.73 186.42 188.43 0.1M
2023-05-16 186.79 187.05 186.09 186.14 0.4M
2023-05-15 187.22 187.68 186.23 187.61 0.1M
2023-05-12 187.87 187.87 185.65 186.79 0.1M
2023-05-11 187.32 187.32 186.12 187.20 0.0M
2023-05-10 187.92 188.07 185.69 187.54 0.1M
2023-05-09 186.30 187.02 186.30 186.51 0.0M
2023-05-08 187.22 187.50 186.64 187.28 0.1M
2023-05-05 185.71 187.64 185.70 187.31 0.0M
2023-05-04 184.67 184.67 183.23 183.72 0.0M
2023-05-03 186.62 187.80 185.03 185.13 0.0M
2023-05-02 188.03 188.03 185.00 186.37 0.0M
2023-05-01 188.35 189.31 188.35 188.58 0.1M
2023-04-28 186.80 188.80 186.70 188.80 0.1M
2023-04-27 184.76 187.18 184.67 187.13 0.0M
2023-04-26 184.85 185.09 183.29 183.47 0.1M
2023-04-25 186.63 186.63 184.24 184.24 0.0M
2023-04-24 187.26 187.64 186.56 187.35 0.0M
2023-04-21 187.33 187.42 186.46 187.27 0.0M
2023-04-20 186.47 187.91 186.46 187.24 0.1M
2023-04-19 187.40 188.60 187.31 188.18 0.0M
2023-04-18 188.97 188.97 187.62 188.24 0.1M
2023-04-17 187.29 188.07 186.83 188.07 0.0M
2023-04-14 187.57 188.36 186.32 187.41 0.0M
2023-04-13 185.91 187.96 185.91 187.94 0.0M
2023-04-12 187.22 187.22 185.26 185.42 0.0M
2023-04-11 186.26 186.84 185.96 186.33 0.0M
2023-04-10 184.83 186.09 184.40 186.09 0.0M
2023-04-06 184.90 185.86 184.17 185.81 0.0M
2023-04-05 185.20 185.39 184.33 185.15 0.0M
2023-04-04 187.27 187.27 185.10 185.76 0.1M
2023-04-03 186.26 187.03 185.95 186.91 0.1M
2023-03-31 183.95 186.39 183.95 186.33 0.0M
2023-03-30 183.94 183.94 182.78 183.56 0.1M
2023-03-29 181.71 182.63 181.34 182.50 0.1M
2023-03-28 180.10 180.26 179.05 179.92 0.1M
2023-03-27 181.04 181.23 179.76 180.24 0.1M
2023-03-24 177.81 179.79 177.01 179.74 0.1M
2023-03-23 179.92 181.40 177.48 178.72 0.2M
2023-03-22 182.04 183.67 178.96 178.98 0.0M
2023-03-21 181.18 182.40 180.80 182.16 0.1M
2023-03-20 178.45 179.94 178.17 179.79 0.2M
2023-03-17 179.82 179.82 177.38 178.03 0.0M
2023-03-16 176.03 180.37 176.03 180.28 0.1M
2023-03-15 175.57 177.19 174.60 177.19 0.1M
2023-03-14 177.96 179.21 176.36 178.42 0.1M
2023-03-13 173.98 177.55 173.49 175.41 0.1M
2023-03-10 178.44 179.23 175.17 175.82 0.1M
2023-03-09 182.65 183.25 178.36 178.70 0.1M
2023-03-08 182.25 182.66 181.31 182.35 0.0M
2023-03-07 184.85 184.85 181.79 182.05 0.1M
2023-03-06 185.47 186.27 184.64 184.75 2.0M
2023-03-03 182.90 184.92 182.54 184.90 0.1M
2023-03-02 179.66 182.23 179.35 182.09 0.0M
2023-03-01 181.13 181.43 179.99 180.64 0.0M
2023-02-28 181.74 182.52 181.24 181.24 0.0M
2023-02-27 182.86 183.44 181.57 181.79 0.0M
2023-02-24 180.72 181.56 180.09 181.27 0.0M
2023-02-23 183.91 183.91 181.16 183.14 0.1M
2023-02-22 182.80 183.42 181.69 182.46 0.4M
2023-02-21 184.29 184.81 182.37 182.43 0.1M
2023-02-17 186.09 186.35 184.82 186.24 0.0M
2023-02-16 187.22 188.89 186.84 186.84 0.1M
2023-02-15 187.84 189.63 187.70 189.63 0.0M
2023-02-14 187.98 189.57 186.73 188.65 0.1M
2023-02-13 186.80 188.64 186.78 188.64 0.1M
2023-02-10 185.50 186.39 185.05 186.34 0.0M
2023-02-09 189.72 189.72 185.51 186.19 0.1M
2023-02-08 188.99 189.15 187.49 187.76 0.0M
2023-02-07 187.21 190.30 186.30 189.80 0.1M
2023-02-06 187.51 187.92 186.91 187.43 0.0M
2023-02-03 188.11 190.75 187.95 188.67 0.1M
2023-02-02 189.97 191.41 189.05 190.82 0.1M
2023-02-01 185.12 189.14 184.13 187.91 0.5M
2023-01-31 183.02 185.80 183.02 185.80 0.0M
2023-01-30 184.17 185.00 182.82 182.96 0.2M
2023-01-27 184.05 186.37 184.05 185.38 0.1M
2023-01-26 184.22 184.80 182.63 184.79 0.0M
2023-01-25 180.38 182.82 179.80 182.77 0.0M
2023-01-24 182.29 183.07 181.73 182.69 0.1M
2023-01-23 180.83 183.66 180.73 182.91 0.2M
2023-01-20 177.96 180.75 177.28 180.73 0.4M
2023-01-19 177.75 178.31 176.67 177.32 0.2M
2023-01-18 182.13 182.66 178.61 178.66 0.1M
2023-01-17 181.90 182.54 181.24 181.66 0.2M
2023-01-13 179.27 181.95 179.27 181.95 0.1M
2023-01-12 180.78 181.61 178.89 181.23 0.1M
2023-01-11 178.54 180.31 178.49 180.31 0.0M
2023-01-10 176.17 177.90 176.02 177.71 0.0M
2023-01-09 177.49 179.19 176.51 176.51 0.1M
2023-01-06 173.99 177.08 172.89 176.74 0.1M
2023-01-05 173.90 173.90 172.47 172.89 0.1M
2023-01-04 174.13 175.57 173.17 174.79 0.1M
2023-01-03 175.07 175.97 172.02 173.19 0.3M