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
2024-12-31 268.24 268.66 266.04 266.72 0.1M
2024-12-30 267.11 268.97 265.79 267.80 0.1M
2024-12-27 272.03 272.03 268.72 270.74 0.1M
2024-12-26 272.83 273.98 272.50 273.41 0.1M
2024-12-24 270.91 273.53 270.91 273.48 0.0M
2024-12-23 269.16 270.62 267.83 270.30 0.1M
2024-12-20 265.54 271.97 265.36 269.65 0.1M
2024-12-19 269.40 269.80 266.68 266.88 0.1M
2024-12-18 275.54 276.24 266.78 266.94 0.1M
2024-12-17 275.46 275.81 274.83 275.22 0.1M
2024-12-16 276.02 277.24 276.02 276.49 0.1M
2024-12-13 276.81 276.81 274.90 275.61 0.1M
2024-12-12 276.82 276.95 275.64 275.64 0.1M
2024-12-11 276.50 277.54 276.33 277.39 0.1M
2024-12-10 276.37 276.37 274.58 275.04 0.1M
2024-12-09 277.99 277.99 275.70 276.14 0.1M
2024-12-06 277.68 278.17 277.35 277.76 0.1M
2024-12-05 277.88 277.92 276.97 277.22 0.1M
2024-12-04 276.54 277.74 276.54 277.70 0.1M
2024-12-03 275.52 275.85 274.99 275.75 0.2M
2024-12-02 275.09 275.85 275.05 275.56 0.1M
2024-11-29 274.06 275.55 274.05 275.14 0.1M
2024-11-27 274.69 274.69 272.98 273.55 0.1M
2024-11-26 273.87 274.73 273.34 274.52 0.0M
2024-11-25 273.88 274.59 272.74 273.29 0.1M
2024-11-22 270.98 272.33 270.98 272.04 0.0M
2024-11-21 270.26 271.53 268.27 270.72 0.1M
2024-11-20 268.80 269.17 266.56 269.15 0.0M
2024-11-19 266.08 269.22 266.08 269.00 0.0M
2024-11-18 267.32 268.44 266.63 267.91 0.3M
2024-11-15 268.72 268.72 265.98 266.90 0.0M
2024-11-14 272.18 272.22 269.92 270.15 0.1M
2024-11-13 272.24 273.09 271.66 271.95 0.0M
2024-11-12 272.99 273.06 270.91 272.15 0.0M
2024-11-11 273.35 273.43 272.20 273.01 0.0M
2024-11-08 271.36 272.78 271.29 272.36 0.0M
2024-11-07 270.07 271.46 269.93 270.77 0.1M
2024-11-06 267.54 269.09 266.30 268.92 0.1M
2024-11-05 259.38 262.03 259.38 262.03 0.0M
2024-11-04 259.32 259.90 258.00 258.77 0.1M
2024-11-01 259.79 261.15 259.20 259.37 0.0M
2024-10-31 261.58 261.58 258.20 258.20 0.1M
2024-10-30 263.81 264.82 262.98 262.98 0.1M
2024-10-29 262.93 264.46 262.68 264.10 0.0M
2024-10-28 263.81 264.24 263.42 263.44 0.0M
2024-10-25 263.92 264.96 262.39 262.58 0.0M
2024-10-24 262.94 262.96 261.59 262.76 0.0M
2024-10-23 263.58 263.74 260.58 262.26 0.0M
2024-10-22 263.21 264.81 263.21 264.51 0.0M
2024-10-21 264.96 265.35 263.50 264.77 0.0M
2024-10-18 264.79 265.67 264.64 265.10 0.1M
2024-10-17 265.76 265.76 264.20 264.20 0.0M
2024-10-16 263.19 264.43 262.88 264.06 0.0M
2024-10-15 265.10 265.23 262.63 263.26 0.0M
2024-10-14 263.53 265.37 263.53 265.13 0.0M
2024-10-11 261.16 263.11 261.15 263.05 0.0M
2024-10-10 260.72 261.74 260.56 261.30 0.1M
2024-10-09 259.92 261.78 259.83 261.78 0.0M
2024-10-08 258.41 259.92 258.23 259.92 0.1M
2024-10-07 258.95 259.14 257.06 257.40 0.0M
2024-10-04 259.44 259.88 257.67 259.67 0.1M
2024-10-03 257.08 258.11 256.43 257.18 0.1M
2024-10-02 257.56 258.31 256.32 257.80 0.1M
2024-10-01 260.03 260.03 256.77 257.96 0.1M
2024-09-30 258.77 260.28 257.65 260.07 0.1M
2024-09-27 260.19 260.26 258.77 259.12 0.0M
2024-09-26 260.54 260.54 258.49 259.35 0.1M
2024-09-25 259.91 260.10 258.79 259.39 0.0M
2024-09-24 259.86 260.00 258.39 260.00 0.1M
2024-09-23 258.69 259.34 258.52 259.34 0.1M
2024-09-20 258.79 258.89 257.48 258.60 0.1M
2024-09-19 258.84 259.79 258.01 258.96 0.1M
2024-09-18 255.69 257.36 254.57 254.83 0.1M
2024-09-17 256.29 256.83 254.34 255.44 0.1M
2024-09-16 254.36 255.21 253.87 254.87 0.1M
2024-09-13 253.67 255.02 253.29 254.45 0.0M
2024-09-12 251.45 253.19 250.40 253.19 0.0M
2024-09-11 248.40 251.29 244.51 251.00 0.0M
2024-09-10 248.39 248.56 246.10 248.48 0.0M
2024-09-09 246.51 248.08 246.11 247.46 0.1M
2024-09-06 249.25 249.41 244.44 244.88 0.0M
2024-09-05 249.62 250.54 247.90 249.06 0.0M
2024-09-04 249.22 251.19 249.07 249.45 0.1M
2024-09-03 253.91 253.92 249.02 250.30 0.1M
2024-08-30 253.97 255.63 252.52 255.57 0.0M
2024-08-29 253.85 255.39 252.82 253.06 0.0M
2024-08-28 254.39 254.39 251.58 252.71 0.0M
2024-08-27 253.09 254.66 253.09 254.52 0.1M
2024-08-26 255.39 255.59 253.71 254.21 0.0M
2024-08-23 253.27 255.03 252.79 254.69 0.0M
2024-08-22 254.88 255.01 251.44 251.97 0.0M
2024-08-21 253.49 254.33 252.95 254.01 0.0M
2024-08-20 253.41 253.89 252.29 252.99 0.1M
2024-08-19 251.00 253.59 251.00 253.59 0.1M
2024-08-16 249.58 251.15 249.58 251.14 0.0M
2024-08-15 248.99 250.50 248.79 250.50 0.0M
2024-08-14 246.09 246.54 244.95 246.22 0.1M
2024-08-13 243.05 245.46 242.84 245.36 0.0M
2024-08-12 242.36 242.51 240.48 241.53 0.0M
2024-08-09 240.31 242.06 239.63 241.29 0.0M
2024-08-08 237.44 240.60 236.46 240.35 0.0M
2024-08-07 239.45 240.60 234.63 234.63 0.1M
2024-08-06 235.47 239.84 234.62 236.33 0.1M
2024-08-05 230.29 236.97 230.29 234.00 0.2M
2024-08-02 242.08 242.90 239.27 241.25 0.3M
2024-08-01 250.65 251.55 244.66 245.85 0.1M
2024-07-31 249.33 251.06 248.47 249.90 0.1M
2024-07-30 247.93 248.22 244.45 246.01 0.0M
2024-07-29 248.04 248.16 246.60 247.15 0.0M
2024-07-26 246.21 248.03 245.76 247.01 0.0M
2024-07-25 245.05 248.03 243.78 243.99 0.1M
2024-07-24 248.62 248.67 244.79 245.18 0.0M
2024-07-23 251.47 252.26 250.81 251.01 0.0M
2024-07-22 250.31 251.41 249.58 250.99 0.0M
2024-07-19 249.78 250.70 248.23 248.56 0.1M
2024-07-18 253.15 253.47 249.29 250.23 0.1M
2024-07-17 253.23 253.90 252.29 252.30 0.1M
2024-07-16 254.67 255.91 254.60 255.87 0.1M
2024-07-15 254.47 255.33 253.39 254.18 0.1M
2024-07-12 252.09 254.78 252.06 253.33 0.1M
2024-07-11 253.91 254.05 251.34 251.72 0.1M
2024-07-10 251.24 253.45 251.24 253.27 0.1M
2024-07-09 251.22 251.49 250.80 250.86 0.0M
2024-07-08 250.78 251.22 250.40 250.78 0.1M
2024-07-05 249.21 250.71 249.12 250.53 0.1M
2024-07-03 248.11 249.40 248.11 249.14 0.0M
2024-07-02 246.02 248.29 246.02 248.29 0.1M
2024-07-01 247.07 247.07 245.61 246.62 0.0M
2024-06-28 247.42 248.75 245.90 246.07 0.0M
2024-06-27 246.74 247.23 246.29 247.05 0.0M
2024-06-26 246.77 247.66 246.46 247.45 0.0M
2024-06-25 247.11 247.29 246.17 247.17 0.0M
2024-06-24 246.71 248.10 246.18 246.18 0.0M
2024-06-21 246.78 247.31 246.34 246.79 0.1M
2024-06-20 248.43 248.54 246.56 247.25 0.1M
2024-06-18 247.06 247.94 247.06 247.94 0.1M
2024-06-17 245.26 247.77 244.79 247.26 0.0M
2024-06-14 244.55 245.37 244.09 245.37 0.1M
2024-06-13 246.00 246.00 244.09 245.28 0.1M
2024-06-12 245.72 246.38 244.71 245.16 0.0M
2024-06-11 241.89 243.06 241.13 243.06 0.0M
2024-06-10 241.53 242.61 241.09 242.49 0.0M
2024-06-07 241.44 242.94 241.28 241.73 0.0M
2024-06-06 242.46 242.49 241.41 242.26 0.0M
2024-06-05 240.47 242.14 239.71 242.12 0.1M
2024-06-04 238.68 239.62 237.95 239.34 0.1M
2024-06-03 240.13 240.13 237.11 239.27 0.1M
2024-05-31 237.76 239.22 235.38 239.22 0.1M
2024-05-30 237.77 238.25 236.63 237.12 0.0M
2024-05-29 238.58 239.03 238.22 238.63 0.1M
2024-05-28 240.78 240.78 239.31 240.30 0.0M
2024-05-24 239.43 240.65 239.35 240.33 0.0M
2024-05-23 242.38 242.38 238.29 238.78 0.1M
2024-05-22 241.36 241.43 239.85 240.82 0.1M
2024-05-21 240.64 241.51 240.56 241.42 0.0M
2024-05-20 240.67 241.62 240.67 240.96 0.0M
2024-05-17 240.50 240.67 239.77 240.67 0.0M
2024-05-16 240.78 241.59 240.30 240.30 0.0M
2024-05-15 239.16 241.01 238.99 240.90 0.1M
2024-05-14 237.01 238.19 236.88 238.05 0.1M
2024-05-13 237.83 237.83 236.59 236.89 0.0M
2024-05-10 237.33 237.66 236.43 236.89 0.0M
2024-05-09 235.10 236.54 234.95 236.54 0.0M
2024-05-08 234.08 235.39 234.08 235.14 0.0M
2024-05-07 235.41 235.88 235.02 235.32 0.0M
2024-05-06 233.52 235.05 233.52 235.05 0.0M
2024-05-03 232.93 233.05 231.61 232.54 0.1M
2024-05-02 229.59 230.22 227.31 229.87 0.1M
2024-05-01 228.15 231.27 227.38 227.73 0.1M
2024-04-30 231.23 231.66 228.26 228.26 0.2M
2024-04-29 231.85 232.28 230.78 232.02 0.1M
2024-04-26 230.57 231.85 230.19 231.02 0.0M
2024-04-25 226.82 229.41 226.47 228.99 0.1M
2024-04-24 230.42 230.83 228.93 229.96 0.0M
2024-04-23 228.32 230.30 228.09 230.24 0.0M
2024-04-22 226.50 228.50 225.44 227.35 0.0M
2024-04-19 226.59 227.46 224.66 225.44 0.1M
2024-04-18 228.31 229.18 226.75 227.07 0.1M
2024-04-17 229.86 230.09 227.00 227.56 0.1M
2024-04-16 229.53 229.86 228.41 228.85 0.0M
2024-04-15 234.17 234.27 229.04 229.32 0.1M
2024-04-12 234.10 234.69 231.77 232.49 0.0M
2024-04-11 234.89 236.33 233.41 235.75 0.1M
2024-04-10 233.70 234.85 233.22 234.09 0.1M
2024-04-09 236.94 237.10 234.34 236.49 0.1M
2024-04-08 236.68 236.84 235.95 236.21 0.0M
2024-04-05 234.39 236.92 234.12 236.04 0.1M
2024-04-04 238.15 238.44 233.54 233.54 0.1M
2024-04-03 235.20 237.09 235.20 236.42 0.0M
2024-04-02 235.64 236.12 235.15 236.12 0.1M
2024-04-01 238.48 238.72 237.34 237.72 0.0M
2024-03-28 238.29 238.89 238.14 238.32 0.0M
2024-03-27 237.64 238.30 236.69 238.30 0.1M
2024-03-26 237.47 237.47 236.07 236.19 0.1M
2024-03-25 236.83 237.13 236.57 236.67 0.1M
2024-03-22 237.61 237.81 237.07 237.15 0.0M
2024-03-21 238.33 238.57 237.69 237.69 0.1M
2024-03-20 235.48 237.61 235.13 237.54 0.1M
2024-03-19 233.49 235.41 233.23 235.34 0.0M
2024-03-18 234.16 235.01 233.81 233.96 0.0M
2024-03-15 232.63 233.50 232.11 232.67 0.1M
2024-03-14 235.11 235.24 232.82 234.11 0.1M
2024-03-13 235.15 235.47 234.33 234.82 0.0M
2024-03-12 233.71 235.33 232.53 235.10 0.1M
2024-03-11 232.40 232.99 231.58 232.77 0.1M
2024-03-08 234.79 235.99 232.79 233.07 0.0M
2024-03-07 233.60 234.89 233.23 234.48 0.0M
2024-03-06 232.69 233.07 231.62 232.20 0.1M
2024-03-05 232.23 232.36 229.97 230.90 0.1M
2024-03-04 233.41 234.10 233.15 233.28 0.1M
2024-03-01 232.17 233.67 231.57 233.52 0.0M
2024-02-29 231.70 232.14 230.14 231.74 0.0M
2024-02-28 230.24 230.90 230.03 230.59 0.0M
2024-02-27 230.57 230.97 230.05 230.84 0.0M
2024-02-26 231.47 231.49 230.38 230.41 0.0M
2024-02-23 231.77 232.04 230.81 231.18 0.1M
2024-02-22 229.29 231.33 228.97 231.10 0.2M
2024-02-21 225.61 226.37 224.82 226.34 0.1M
2024-02-20 226.79 226.90 225.27 226.29 0.1M
2024-02-16 228.83 229.17 227.49 227.57 0.1M
2024-02-15 227.45 228.86 227.32 228.86 0.1M
2024-02-14 226.48 227.33 225.22 227.25 0.2M
2024-02-13 224.72 225.76 223.43 224.93 0.1M
2024-02-12 228.37 229.27 227.97 228.20 0.1M
2024-02-09 227.43 228.35 226.94 228.24 0.0M
2024-02-08 226.74 226.99 226.34 226.99 0.0M
2024-02-07 225.59 226.74 225.23 226.47 0.1M
2024-02-06 224.54 224.74 223.74 224.69 0.1M
2024-02-05 224.50 224.55 222.86 223.93 0.2M
2024-02-02 222.86 225.60 222.69 224.76 0.1M
2024-02-01 220.65 222.72 220.07 222.72 0.1M
2024-01-31 222.30 222.70 219.81 219.81 0.1M
2024-01-30 223.42 223.77 223.19 223.55 0.0M
2024-01-29 222.19 223.79 221.84 223.79 0.1M
2024-01-26 221.90 222.58 221.57 221.92 0.1M
2024-01-25 221.88 222.26 220.98 222.12 0.1M
2024-01-24 222.03 222.47 220.79 220.84 0.1M
2024-01-23 220.80 220.91 220.01 220.87 0.0M
2024-01-22 220.39 221.04 220.10 220.27 0.1M
2024-01-19 217.70 219.73 217.15 219.70 0.1M
2024-01-18 216.03 217.17 215.15 216.97 0.1M
2024-01-17 215.12 215.32 214.09 215.14 0.1M
2024-01-16 216.55 217.04 215.64 216.31 0.1M
2024-01-12 217.59 218.14 216.62 217.22 0.0M
2024-01-11 217.51 217.81 215.24 216.96 0.1M
2024-01-10 216.32 217.55 216.12 217.17 0.1M
2024-01-09 215.26 216.46 215.00 216.08 0.0M
2024-01-08 213.33 216.47 213.33 216.41 0.1M
2024-01-05 212.84 214.43 212.69 213.35 0.1M
2024-01-04 213.47 214.57 212.91 212.91 0.1M
2024-01-03 214.17 214.63 213.37 213.51 0.1M
2024-01-02 215.22 216.14 214.66 215.52 0.1M