NasdaqGM - Nasdaq Real Time Price USD

Vanguard Russell 1000 Index Fund ETF Shares (VONE)

229.59 +2.24 (+0.99%)
As of 10:47 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 228.32 229.87 228.09 229.59 229.59 12,036
Apr 22, 2024 226.50 228.50 225.44 227.35 227.35 49,300
Apr 19, 2024 226.59 227.46 224.66 225.44 225.44 59,200
Apr 18, 2024 228.31 229.18 226.75 227.07 227.07 92,000
Apr 17, 2024 229.86 230.09 227.00 227.56 227.56 68,100
Apr 16, 2024 229.53 229.86 228.41 228.85 228.85 37,300
Apr 15, 2024 234.17 234.27 229.04 229.32 229.32 62,100
Apr 12, 2024 234.10 234.69 231.77 232.49 232.49 42,600
Apr 11, 2024 234.89 236.33 233.41 235.75 235.75 50,200
Apr 10, 2024 233.70 234.85 233.22 234.09 234.09 66,700
Apr 9, 2024 236.94 237.10 234.34 236.49 236.49 51,900
Apr 8, 2024 236.68 236.84 235.95 236.21 236.21 32,000
Apr 5, 2024 234.39 236.92 234.12 236.04 236.04 52,100
Apr 4, 2024 238.15 238.44 233.54 233.54 233.54 58,800
Apr 3, 2024 235.20 237.09 235.20 236.42 236.42 42,800
Apr 2, 2024 235.64 236.12 235.15 236.12 236.12 95,800
Apr 1, 2024 238.48 238.72 237.34 237.72 237.72 40,600
Mar 28, 2024 238.29 238.89 238.14 238.32 238.32 49,500
Mar 27, 2024 237.64 238.30 236.69 238.30 238.30 107,400
Mar 26, 2024 237.47 237.47 236.07 236.19 236.19 92,200
Mar 25, 2024 236.83 237.13 236.57 236.67 236.67 77,900
Mar 22, 2024 237.61 237.81 237.07 237.15 237.15 45,000
Mar 21, 2024 0.72 Dividend
Mar 21, 2024 238.33 238.57 237.69 237.69 237.69 72,300
Mar 20, 2024 235.48 237.61 235.13 237.54 236.82 59,300
Mar 19, 2024 233.49 235.41 233.23 235.34 234.63 44,700
Mar 18, 2024 234.16 235.01 233.81 233.96 233.26 46,400
Mar 15, 2024 232.63 233.50 232.11 232.67 231.97 53,900
Mar 14, 2024 235.11 235.24 232.82 234.11 233.41 117,100
Mar 13, 2024 235.15 235.47 234.33 234.82 234.11 36,400
Mar 12, 2024 233.71 235.33 232.53 235.10 234.39 51,300
Mar 11, 2024 232.40 232.99 231.58 232.77 232.07 82,100
Mar 8, 2024 234.79 235.99 232.79 233.07 232.37 46,500
Mar 7, 2024 233.60 234.89 233.23 234.48 233.77 49,200
Mar 6, 2024 232.69 233.07 231.62 232.20 231.50 52,400
Mar 5, 2024 232.23 232.36 229.97 230.90 230.20 134,900
Mar 4, 2024 233.41 234.10 233.15 233.28 232.58 58,900
Mar 1, 2024 232.17 233.67 231.57 233.52 232.82 38,500
Feb 29, 2024 231.70 232.14 230.14 231.74 231.04 48,300
Feb 28, 2024 230.24 230.90 230.03 230.59 229.90 31,600
Feb 27, 2024 230.57 230.97 230.05 230.84 230.15 39,000
Feb 26, 2024 231.47 231.49 230.38 230.41 229.72 43,200
Feb 23, 2024 231.77 232.04 230.81 231.18 230.48 57,000
Feb 22, 2024 229.29 231.33 228.97 231.10 230.40 212,800
Feb 21, 2024 225.61 226.37 224.82 226.34 225.66 78,500
Feb 20, 2024 226.79 226.90 225.27 226.29 225.61 75,400
Feb 16, 2024 228.83 229.17 227.49 227.57 226.89 60,900
Feb 15, 2024 227.45 228.86 227.32 228.86 228.17 72,900
Feb 14, 2024 226.48 227.33 225.22 227.25 226.57 196,600
Feb 13, 2024 224.72 225.76 223.43 224.93 224.25 54,700
Feb 12, 2024 228.37 229.27 227.97 228.20 227.51 56,200
Feb 9, 2024 227.43 228.35 226.94 228.24 227.55 38,900
Feb 8, 2024 226.74 226.99 226.34 226.99 226.31 48,500
Feb 7, 2024 225.59 226.74 225.23 226.47 225.79 71,900
Feb 6, 2024 224.54 224.74 223.74 224.69 224.01 57,200
Feb 5, 2024 224.50 224.55 222.86 223.93 223.26 154,800
Feb 2, 2024 222.86 225.60 222.69 224.76 224.08 149,700
Feb 1, 2024 220.65 222.72 220.07 222.72 222.05 83,300
Jan 31, 2024 222.30 222.70 219.81 219.81 219.15 65,600
Jan 30, 2024 223.42 223.77 223.19 223.55 222.88 48,300
Jan 29, 2024 222.19 223.79 221.84 223.79 223.12 96,100
Jan 26, 2024 221.90 222.58 221.57 221.92 221.25 91,200
Jan 25, 2024 221.88 222.26 220.98 222.12 221.45 64,100
Jan 24, 2024 222.03 222.47 220.79 220.84 220.18 51,000
Jan 23, 2024 220.80 220.91 220.01 220.87 220.21 39,300
Jan 22, 2024 220.39 221.04 220.10 220.27 219.61 102,100
Jan 19, 2024 217.70 219.73 217.15 219.70 219.04 72,400
Jan 18, 2024 216.03 217.17 215.15 216.97 216.32 115,000
Jan 17, 2024 215.12 215.32 214.09 215.14 214.49 56,200
Jan 16, 2024 216.55 217.04 215.64 216.31 215.66 118,300
Jan 12, 2024 217.59 218.14 216.62 217.22 216.57 48,100
Jan 11, 2024 217.51 217.81 215.24 216.96 216.31 82,600
Jan 10, 2024 216.32 217.55 216.12 217.17 216.52 82,700
Jan 9, 2024 215.26 216.46 215.00 216.08 215.43 43,000
Jan 8, 2024 213.33 216.47 213.33 216.41 215.76 142,200
Jan 5, 2024 212.84 214.43 212.69 213.35 212.71 60,100
Jan 4, 2024 213.47 214.57 212.91 212.91 212.27 73,700
Jan 3, 2024 214.17 214.63 213.37 213.51 212.87 57,200
Jan 2, 2024 215.22 216.14 214.66 215.52 214.87 108,400
Dec 29, 2023 217.72 217.83 216.22 216.94 216.29 85,900
Dec 28, 2023 217.80 218.09 217.60 217.64 216.98 62,500
Dec 27, 2023 217.26 217.71 216.97 217.63 216.97 59,900
Dec 26, 2023 216.30 217.58 216.30 217.23 216.58 77,800
Dec 22, 2023 216.48 217.01 215.38 216.06 215.41 87,100
Dec 21, 2023 215.26 215.90 214.21 215.83 215.18 71,500
Dec 20, 2023 216.16 217.16 213.47 213.47 212.83 74,600
Dec 19, 2023 0.91 Dividend
Dec 19, 2023 215.81 216.79 215.79 216.77 216.12 110,400
Dec 18, 2023 215.90 216.58 215.81 216.27 214.71 94,800
Dec 15, 2023 215.15 215.62 214.69 215.15 213.60 89,500
Dec 14, 2023 215.42 216.16 214.49 215.35 213.80 94,300
Dec 13, 2023 211.41 214.58 211.30 214.49 212.94 173,500
Dec 12, 2023 210.00 211.43 209.86 211.41 209.89 50,000
Dec 11, 2023 209.59 210.54 209.53 210.40 208.88 91,400
Dec 8, 2023 208.24 209.85 208.24 209.64 208.13 55,900
Dec 7, 2023 207.75 208.89 207.75 208.55 207.05 111,700
Dec 6, 2023 208.92 209.00 206.95 207.13 205.64 80,500
Dec 5, 2023 207.48 208.35 207.33 207.89 206.39 69,700
Dec 4, 2023 207.45 208.25 207.01 208.17 206.67 166,300
Dec 1, 2023 207.30 209.21 207.02 209.09 207.58 124,900
Nov 30, 2023 207.26 207.68 206.23 207.58 206.08 112,500
Nov 29, 2023 207.54 208.34 206.57 206.74 205.25 64,800
Nov 28, 2023 206.39 207.18 205.97 206.62 205.13 89,400
Nov 27, 2023 206.69 206.86 206.28 206.49 205.00 102,700
Nov 24, 2023 206.60 206.85 206.54 206.69 205.20 24,000
Nov 22, 2023 206.35 207.15 206.15 206.60 205.11 104,100
Nov 21, 2023 205.94 205.94 205.22 205.83 204.35 65,200
Nov 20, 2023 204.28 206.59 204.28 206.26 204.77 88,100
Nov 17, 2023 204.30 204.88 204.15 204.62 203.14 66,000
Nov 16, 2023 204.01 204.41 203.37 204.21 202.74 81,200
Nov 15, 2023 204.43 205.10 203.87 204.26 202.79 97,700
Nov 14, 2023 202.70 204.31 202.54 203.78 202.31 60,900
Nov 13, 2023 198.99 199.98 198.76 199.61 198.17 57,800
Nov 10, 2023 197.54 199.85 196.94 199.72 198.28 127,100
Nov 9, 2023 199.00 199.00 196.58 196.72 195.30 57,900
Nov 8, 2023 198.40 198.84 197.59 198.30 196.87 65,400
Nov 7, 2023 197.55 198.58 197.22 198.36 196.93 42,300
Nov 6, 2023 197.62 197.98 196.79 197.73 196.30 56,000
Nov 3, 2023 196.31 198.14 196.31 197.45 196.03 53,400
Nov 2, 2023 193.41 195.46 193.41 195.45 194.04 221,900
Nov 1, 2023 189.91 192.01 189.91 191.71 190.33 87,800
Oct 31, 2023 188.63 189.89 187.92 189.68 188.31 129,900
Oct 30, 2023 187.45 188.90 187.00 188.55 187.19 185,200
Oct 27, 2023 188.17 188.17 185.74 186.38 185.04 221,000
Oct 26, 2023 188.76 189.13 186.78 187.22 185.87 196,400
Oct 25, 2023 191.38 191.38 189.22 189.37 188.00 77,900
Oct 24, 2023 191.97 192.82 191.03 192.33 190.94 51,100
Oct 23, 2023 190.36 192.60 189.69 190.87 189.49 93,600
Oct 20, 2023 193.29 193.62 191.11 191.11 189.73 53,100
Oct 19, 2023 195.57 196.42 193.37 193.69 192.29 56,400
Oct 18, 2023 197.43 197.77 195.05 195.48 194.07 30,500
Oct 17, 2023 196.47 199.11 196.47 198.10 196.67 34,300
Oct 16, 2023 196.82 198.56 196.82 198.08 196.65 56,400
Oct 13, 2023 197.65 198.12 195.29 196.00 194.59 88,200
Oct 12, 2023 198.62 198.64 196.05 197.03 195.61 46,800
Oct 11, 2023 198.13 198.51 196.97 198.28 196.85 38,700
Oct 10, 2023 196.76 198.80 196.76 197.64 196.22 63,700
Oct 9, 2023 194.30 196.75 194.23 196.46 195.04 71,100
Oct 6, 2023 191.64 195.94 191.21 195.20 193.79 70,000
Oct 5, 2023 192.70 193.28 191.60 192.84 191.45 87,300
Oct 4, 2023 191.88 193.33 191.21 193.06 191.67 69,000
Oct 3, 2023 193.08 193.92 190.95 191.57 190.19 71,400
Oct 2, 2023 194.31 194.93 193.14 194.37 192.97 47,600
Sep 29, 2023 196.61 196.61 194.20 194.66 193.26 69,200
Sep 28, 2023 193.69 195.77 193.59 195.06 193.65 40,300
Sep 27, 2023 194.37 194.51 192.39 193.76 192.36 92,200
Sep 26, 2023 195.35 195.38 193.24 193.60 192.20 41,500
Sep 25, 2023 195.09 196.49 194.96 196.49 195.07 62,500
Sep 22, 2023 196.47 197.21 195.53 195.65 194.24 53,900
Sep 21, 2023 0.76 Dividend
Sep 21, 2023 198.00 198.00 195.99 195.99 194.58 34,600
Sep 20, 2023 202.45 202.77 200.15 200.15 197.96 30,900
Sep 19, 2023 202.15 202.24 200.80 202.06 199.85 53,000
Sep 18, 2023 201.99 203.08 201.99 202.56 200.34 63,700
Sep 15, 2023 204.11 204.14 202.30 202.32 200.10 35,200
Sep 14, 2023 204.35 205.17 203.67 204.87 202.63 39,800
Sep 13, 2023 203.05 203.63 202.66 203.12 200.89 51,900
Sep 12, 2023 203.47 204.10 202.80 202.95 200.73 36,500
Sep 11, 2023 203.99 204.16 203.25 204.06 201.82 38,300
Sep 8, 2023 202.58 203.41 202.39 202.74 200.52 33,600
Sep 7, 2023 201.30 202.67 201.28 202.43 200.21 33,900
Sep 6, 2023 204.16 204.16 202.09 203.02 200.80 45,600
Sep 5, 2023 205.27 205.27 204.41 204.44 202.20 41,700
Sep 1, 2023 206.04 206.48 204.82 205.35 203.10 117,000
Aug 31, 2023 205.56 205.91 204.89 204.89 202.65 85,800
Aug 30, 2023 204.43 205.32 204.13 205.14 202.89 27,500
Aug 29, 2023 201.21 204.26 201.21 204.16 201.92 41,600
Aug 28, 2023 200.96 201.47 200.46 201.30 199.09 33,500
Aug 25, 2023 199.34 200.54 197.83 199.89 197.70 42,600
Aug 24, 2023 202.14 202.15 198.56 198.58 196.40 30,500
Aug 23, 2023 199.53 201.58 199.53 201.37 199.16 30,400
Aug 22, 2023 200.42 200.42 198.89 199.04 196.86 108,500
Aug 21, 2023 198.70 199.89 197.86 199.49 197.30 32,800
Aug 18, 2023 196.87 198.56 196.87 198.33 196.16 37,000
Aug 17, 2023 200.60 200.60 198.13 198.19 196.02 40,200
Aug 16, 2023 200.97 201.92 199.91 199.93 197.74 38,800
Aug 15, 2023 202.96 203.05 201.12 201.41 199.20 41,700
Aug 14, 2023 202.10 203.85 202.10 203.85 201.62 80,200
Aug 11, 2023 202.11 203.04 201.85 202.70 200.48 28,300
Aug 10, 2023 204.08 205.45 202.50 202.87 200.65 46,500
Aug 9, 2023 204.55 204.55 202.45 202.90 200.68 84,900
Aug 8, 2023 203.63 204.37 202.63 204.14 201.90 39,300
Aug 7, 2023 204.35 205.24 204.00 205.08 202.83 31,200
Aug 4, 2023 205.59 206.20 203.26 203.50 201.27 52,900
Aug 3, 2023 204.15 205.22 203.66 204.39 202.15 38,200
Aug 2, 2023 206.55 206.55 204.76 204.93 202.69 127,500
Aug 1, 2023 208.00 208.19 207.51 207.90 205.62 23,700
Jul 31, 2023 208.47 208.77 207.81 208.54 206.26 92,200
Jul 28, 2023 207.28 208.24 207.28 208.06 205.78 57,500
Jul 27, 2023 208.87 209.08 205.58 205.75 203.50 64,200
Jul 26, 2023 206.79 207.88 206.65 207.38 205.11 57,700
Jul 25, 2023 206.83 207.92 206.68 207.34 205.07 63,100
Jul 24, 2023 206.22 207.14 206.15 206.73 204.47 55,900
Jul 21, 2023 206.91 206.91 206.04 206.04 203.78 30,300
Jul 20, 2023 207.11 207.36 205.68 206.03 203.77 40,400
Jul 19, 2023 207.45 208.08 207.12 207.57 205.30 60,800
Jul 18, 2023 205.18 207.32 205.16 206.86 204.59 88,500
Jul 17, 2023 204.31 205.92 204.31 205.40 203.15 38,200
Jul 14, 2023 205.40 205.54 204.27 204.64 202.40 58,100
Jul 13, 2023 204.31 205.25 204.15 204.92 202.68 47,500
Jul 12, 2023 203.62 203.78 202.71 203.20 200.97 47,800
Jul 11, 2023 200.25 201.76 200.22 201.66 199.45 29,000
Jul 10, 2023 199.53 200.08 199.20 200.07 197.88 79,200
Jul 7, 2023 199.25 201.21 199.19 199.56 197.37 38,600
Jul 6, 2023 199.85 199.89 198.52 199.76 197.57 39,000
Jul 5, 2023 201.22 201.77 201.08 201.41 199.20 40,400
Jul 3, 2023 201.85 201.91 201.41 201.68 199.47 33,600
Jun 30, 2023 200.85 201.97 200.67 201.56 199.35 68,300
Jun 29, 2023 198.47 199.38 198.40 199.38 197.20 37,900
Jun 28, 2023 197.93 198.91 197.59 198.37 196.20 95,000
Jun 27, 2023 196.23 198.50 196.23 198.28 196.11 91,800
Jun 26, 2023 196.70 197.36 195.91 196.00 193.85 49,900
Jun 23, 2023 0.69 Dividend
Jun 23, 2023 196.84 197.43 196.35 196.81 194.65 44,000
Jun 22, 2023 198.07 198.92 197.59 198.88 196.02 66,100
Jun 21, 2023 199.11 199.14 198.09 198.29 195.44 38,200
Jun 20, 2023 199.68 199.76 198.37 199.44 196.57 50,900
Jun 16, 2023 202.39 202.39 200.35 200.49 197.61 147,700
Jun 15, 2023 198.48 201.68 198.16 201.24 198.34 97,000
Jun 14, 2023 198.45 199.55 197.32 198.70 195.84 72,300
Jun 13, 2023 198.24 198.71 197.72 198.63 195.77 31,200
Jun 12, 2023 195.90 197.08 195.57 197.06 194.23 71,300
Jun 9, 2023 195.72 196.34 194.91 195.40 192.59 156,400
Jun 8, 2023 194.19 195.30 193.74 195.10 192.29 24,600
Jun 7, 2023 195.10 195.33 193.78 193.96 191.17 47,300
Jun 6, 2023 193.58 194.82 193.57 194.64 191.84 68,600
Jun 5, 2023 194.50 195.08 193.67 193.87 191.08 53,000
Jun 2, 2023 193.07 194.80 192.61 194.44 191.64 83,500
Jun 1, 2023 189.53 191.91 189.16 191.39 188.64 57,500
May 31, 2023 189.87 190.15 188.80 189.59 186.86 89,900
May 30, 2023 191.47 191.68 190.04 190.59 187.85 62,800
May 26, 2023 188.61 190.76 188.49 190.61 187.87 49,300
May 25, 2023 188.15 188.50 187.13 188.11 185.40 54,200
May 24, 2023 187.29 187.42 186.24 186.82 184.13 48,000
May 23, 2023 189.27 189.93 187.91 188.04 185.33 55,000
May 22, 2023 189.81 190.79 189.81 190.20 187.46 92,100
May 19, 2023 190.49 190.93 189.46 189.97 187.24 49,900
May 18, 2023 188.44 190.38 188.31 190.35 187.61 152,000
May 17, 2023 186.83 188.73 186.42 188.43 185.72 137,200
May 16, 2023 186.79 187.05 186.09 186.14 183.46 353,600
May 15, 2023 187.22 187.68 186.23 187.61 184.91 85,500
May 12, 2023 187.87 187.87 185.65 186.79 184.10 58,800
May 11, 2023 187.32 187.32 186.12 187.20 184.51 44,100
May 10, 2023 187.92 188.07 185.69 187.54 184.84 62,900
May 9, 2023 186.30 187.02 186.30 186.51 183.83 48,200
May 8, 2023 187.22 187.50 186.64 187.28 184.59 75,300
May 5, 2023 185.71 187.64 185.70 187.31 184.62 42,700
May 4, 2023 184.67 184.67 183.23 183.72 181.08 30,300
May 3, 2023 186.62 187.80 185.03 185.13 182.47 41,200
May 2, 2023 188.03 188.03 185.00 186.37 183.69 48,800
May 1, 2023 188.35 189.31 188.35 188.58 185.87 51,400
Apr 28, 2023 186.80 188.80 186.70 188.80 186.08 52,500
Apr 27, 2023 184.76 187.18 184.67 187.13 184.44 36,700
Apr 26, 2023 184.85 185.09 183.29 183.47 180.83 67,600
Apr 25, 2023 186.63 186.63 184.24 184.24 181.59 34,500
Apr 24, 2023 187.26 187.64 186.56 187.35 184.65 30,900

Related Tickers