VONE Historical Prices
Vanguard Russell 1000 ETF · daily open, high, low, close & volume
Trading days
250
Period high
353.24
Period low
285.56
Period change
+9.23%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 346.63 | 346.92 | 331.51 | 331.51 | -4.38% | 235,122 |
| Nov 4, 2026 | 345.27 | 347.68 | 345.11 | 346.70 | +1.55% | 133,050 |
| Nov 3, 2026 | 340.43 | 342.56 | 340.43 | 341.41 | +0.32% | 261,724 |
| Nov 2, 2026 | 343.21 | 345.38 | 339.99 | 340.31 | -0.40% | 110,315 |
| Oct 30, 2026 | 344.30 | 344.30 | 339.37 | 341.66 | -1.79% | 116,933 |
| Oct 29, 2026 | 347.32 | 348.35 | 346.60 | 347.88 | -0.27% | 234,833 |
| Oct 28, 2026 | 348.54 | 349.31 | 347.56 | 348.83 | +0.32% | 95,439 |
| Oct 27, 2026 | 347.12 | 348.29 | 345.81 | 347.70 | +0.56% | 107,993 |
| Oct 26, 2026 | 344.34 | 346.87 | 344.23 | 345.78 | +0.68% | 81,427 |
| Oct 23, 2026 | 343.30 | 344.82 | 342.86 | 343.44 | -0.53% | 359,198 |
| Oct 22, 2026 | 346.00 | 346.84 | 344.00 | 345.26 | -1.15% | 585,336 |
| Oct 21, 2026 | 348.30 | 349.91 | 347.32 | 349.28 | +0.56% | 111,606 |
| Oct 20, 2026 | 345.77 | 348.84 | 345.14 | 347.34 | +0.41% | 76,698 |
| Oct 19, 2026 | 346.40 | 347.80 | 345.85 | 345.91 | +0.36% | 89,679 |
| Oct 16, 2026 | 349.40 | 349.40 | 343.54 | 344.66 | -1.15% | 107,630 |
| Oct 15, 2026 | 345.94 | 348.99 | 345.08 | 348.66 | +0.37% | 99,678 |
| Oct 14, 2026 | 349.94 | 350.36 | 346.05 | 347.38 | -1.11% | 97,306 |
| Oct 13, 2026 | 351.34 | 351.65 | 350.39 | 351.28 | -0.05% | 67,115 |
| Oct 12, 2026 | 351.98 | 351.98 | 351.03 | 351.44 | -0.07% | 70,606 |
| Oct 9, 2026 | 350.78 | 352.10 | 350.18 | 351.68 | +0.63% | 72,318 |
| Oct 8, 2026 | 349.65 | 350.66 | 347.90 | 349.48 | -0.40% | 104,551 |
| Oct 7, 2026 | 350.27 | 351.13 | 349.27 | 350.88 | -0.33% | 66,033 |
| Oct 6, 2026 | 351.67 | 353.16 | 351.59 | 352.04 | +0.56% | 133,186 |
| Oct 5, 2026 | 347.56 | 350.79 | 347.56 | 350.09 | +0.71% | 138,540 |
| Oct 2, 2026 | 348.53 | 349.02 | 346.67 | 347.63 | +0.78% | 145,328 |
| Oct 1, 2026 | 344.66 | 345.67 | 342.85 | 344.93 | +0.27% | 119,438 |
| Sep 30, 2026 | 346.52 | 347.09 | 344.00 | 344.00 | -0.26% | 135,255 |
| Sep 29, 2026 | 345.83 | 345.83 | 344.09 | 344.89 | -0.18% | 125,641 |
| Sep 28, 2026 | 347.45 | 347.45 | 344.78 | 345.52 | -0.83% | 171,162 |
| Sep 25, 2026 | 347.48 | 348.71 | 346.25 | 348.41 | +0.52% | 525,101 |
| Sep 24, 2026 | 345.54 | 347.23 | 344.89 | 346.62 | -0.03% | 186,654 |
| Sep 23, 2026 | 349.50 | 349.50 | 346.43 | 346.73 | -1.03% | 146,228 |
| Sep 22, 2026 | 350.93 | 351.00 | 349.93 | 350.33 | +0.01% | 75,165 |
| Sep 21, 2026 | 346.60 | 350.78 | 346.60 | 350.31 | +1.53% | 151,655 |
| Sep 18, 2026 | 344.31 | 345.48 | 343.50 | 345.02 | +0.01% | 57,934 |
| Sep 17, 2026 | 345.53 | 345.53 | 343.91 | 344.99 | +1.13% | 96,683 |
| Sep 16, 2026 | 343.73 | 344.51 | 339.27 | 341.15 | -0.39% | 74,402 |
| Sep 15, 2026 | 344.36 | 344.36 | 342.13 | 342.50 | -0.51% | 43,750 |
| Sep 14, 2026 | 343.17 | 345.29 | 343.03 | 344.25 | -0.40% | 66,283 |
| Sep 11, 2026 | 346.00 | 346.54 | 345.42 | 345.63 | +0.85% | 51,711 |
| Sep 10, 2026 | 343.04 | 343.85 | 342.54 | 342.72 | -0.62% | 48,039 |
| Sep 9, 2026 | 346.31 | 346.40 | 344.41 | 344.87 | -0.50% | 57,869 |
| Sep 8, 2026 | 348.87 | 348.87 | 346.49 | 346.62 | -0.59% | 58,976 |
| Sep 4, 2026 | 349.39 | 349.86 | 348.22 | 348.69 | -0.35% | 78,786 |
| Sep 3, 2026 | 347.82 | 350.34 | 347.10 | 349.93 | +1.09% | 117,934 |
| Sep 2, 2026 | 345.08 | 346.72 | 344.69 | 346.17 | -0.29% | 79,433 |
| Aug 31, 2026 | 347.29 | 347.65 | 346.17 | 347.17 | -0.34% | 144,514 |
| Aug 28, 2026 | 349.69 | 350.92 | 347.92 | 348.36 | -0.30% | 77,690 |
| Aug 27, 2026 | 348.52 | 349.89 | 347.83 | 349.40 | +0.66% | 65,798 |
| Aug 26, 2026 | 346.79 | 347.64 | 346.30 | 347.12 | -0.00% | 52,062 |
| Aug 25, 2026 | 347.73 | 347.73 | 346.05 | 347.13 | +0.33% | 250,479 |
| Aug 24, 2026 | 346.28 | 346.78 | 345.60 | 345.98 | -0.32% | 83,101 |
| Aug 21, 2026 | 347.66 | 347.84 | 346.37 | 347.10 | +0.40% | 59,708 |
| Aug 20, 2026 | 347.73 | 347.98 | 345.35 | 345.70 | -0.84% | 59,681 |
| Aug 19, 2026 | 348.58 | 349.86 | 348.14 | 348.63 | +0.29% | 38,679 |
| Aug 18, 2026 | 348.34 | 348.56 | 347.38 | 347.61 | -0.74% | 40,612 |
| Aug 17, 2026 | 352.44 | 352.44 | 350.11 | 350.19 | -0.47% | 42,685 |
| Aug 14, 2026 | 353.24 | 353.24 | 351.50 | 351.85 | -0.14% | 44,851 |
| Aug 13, 2026 | 350.33 | 353.11 | 350.33 | 352.36 | +0.64% | 66,184 |
| Aug 12, 2026 | 351.52 | 351.52 | 349.59 | 350.12 | +0.30% | 45,235 |
| Aug 11, 2026 | 350.47 | 350.71 | 348.67 | 349.06 | -0.30% | 91,988 |
| Aug 10, 2026 | 350.17 | 351.10 | 349.39 | 350.10 | -0.02% | 64,011 |
| Aug 7, 2026 | 349.07 | 350.42 | 348.97 | 350.17 | +0.70% | 50,775 |
| Aug 6, 2026 | 348.65 | 349.26 | 347.29 | 347.75 | -0.13% | 62,005 |
| Aug 5, 2026 | 351.18 | 351.42 | 348.15 | 348.19 | -0.26% | 70,220 |
| Aug 4, 2026 | 344.39 | 349.94 | 344.39 | 349.09 | +1.86% | 67,458 |
| Aug 3, 2026 | 338.14 | 343.21 | 338.14 | 342.72 | +1.48% | 102,284 |
| Jul 31, 2026 | 336.49 | 338.61 | 333.82 | 337.71 | +0.63% | 110,475 |
| Jul 30, 2026 | 332.81 | 335.96 | 332.49 | 335.58 | +1.56% | 79,382 |
| Jul 29, 2026 | 335.16 | 336.16 | 330.11 | 330.44 | -1.46% | 51,789 |
| Jul 28, 2026 | 334.34 | 336.24 | 333.29 | 335.35 | +0.23% | 56,584 |
| Jul 27, 2026 | 337.29 | 337.35 | 333.32 | 334.59 | +0.10% | 56,776 |
| Jul 24, 2026 | 334.45 | 336.36 | 333.70 | 334.24 | +0.11% | 54,951 |
| Jul 23, 2026 | 335.00 | 335.87 | 332.60 | 333.88 | -1.22% | 110,285 |
| Jul 22, 2026 | 338.21 | 339.22 | 337.81 | 338.00 | -0.13% | 73,300 |
| Jul 21, 2026 | 336.83 | 338.75 | 336.58 | 338.43 | +0.83% | 68,228 |
| Jul 20, 2026 | 337.99 | 338.67 | 335.49 | 335.64 | -0.29% | 118,326 |
| Jul 17, 2026 | 336.05 | 338.16 | 335.33 | 336.60 | -0.93% | 243,913 |
| Jul 16, 2026 | 341.20 | 341.43 | 338.58 | 339.77 | -0.48% | 49,511 |
| Jul 15, 2026 | 341.54 | 341.98 | 339.51 | 341.40 | +0.24% | 71,031 |
| Jul 14, 2026 | 339.70 | 340.94 | 339.17 | 340.58 | +0.45% | 50,984 |
| Jul 13, 2026 | 340.95 | 341.12 | 338.60 | 339.05 | -0.74% | 58,649 |
| Jul 10, 2026 | 340.31 | 341.82 | 338.72 | 341.57 | +0.34% | 86,510 |
| Jul 9, 2026 | 338.15 | 340.58 | 337.88 | 340.40 | +0.75% | 54,705 |
| Jul 8, 2026 | 337.07 | 337.87 | 334.93 | 337.87 | -0.25% | 83,917 |
| Jul 7, 2026 | 340.47 | 340.47 | 337.73 | 338.72 | -0.52% | 38,897 |
| Jul 6, 2026 | 339.36 | 341.02 | 339.08 | 340.50 | +0.83% | 67,013 |
| Jul 2, 2026 | 339.45 | 340.73 | 335.51 | 337.71 | -0.09% | 147,017 |
| Jul 1, 2026 | 337.37 | 340.05 | 336.89 | 338.01 | -0.21% | 73,341 |
| Jun 30, 2026 | 336.38 | 339.32 | 336.25 | 338.72 | +0.79% | 119,929 |
| Jun 29, 2026 | 333.70 | 336.23 | 331.97 | 336.07 | +1.59% | 99,568 |
| Jun 26, 2026 | 329.95 | 333.71 | 329.78 | 330.80 | -0.37% | 132,502 |
| Jun 25, 2026 | 334.74 | 334.74 | 330.61 | 332.03 | +0.11% | 129,977 |
| Jun 24, 2026 | 332.78 | 334.88 | 331.08 | 331.65 | -0.11% | 162,903 |
| Jun 23, 2026 | 331.54 | 334.55 | 331.49 | 332.00 | -1.33% | 136,011 |
| Jun 22, 2026 | 337.64 | 339.08 | 336.04 | 336.48 | -0.27% | 117,530 |
| Jun 18, 2026 | 338.43 | 338.44 | 336.36 | 337.38 | +0.72% | 495,488 |
| Jun 17, 2026 | 339.87 | 340.05 | 334.40 | 334.97 | -1.28% | 104,989 |
| Jun 16, 2026 | 340.83 | 341.66 | 339.23 | 339.32 | -0.57% | 32,710 |
| Jun 15, 2026 | 340.17 | 342.17 | 340.17 | 341.27 | +1.70% | 76,931 |
| Jun 12, 2026 | 334.96 | 336.77 | 333.00 | 335.55 | +0.43% | 64,809 |
| Jun 11, 2026 | 329.31 | 334.75 | 327.99 | 334.11 | +1.68% | 61,151 |
| Jun 10, 2026 | 331.54 | 334.05 | 328.12 | 328.60 | -1.43% | 101,514 |
| Jun 9, 2026 | 336.49 | 337.72 | 327.03 | 333.37 | -0.25% | 69,974 |
| Jun 8, 2026 | 336.00 | 336.90 | 334.03 | 334.22 | +0.18% | 139,683 |
| Jun 5, 2026 | 340.34 | 340.34 | 332.51 | 333.60 | -2.51% | 89,040 |
| Jun 4, 2026 | 340.01 | 342.69 | 339.68 | 342.18 | +0.44% | 76,745 |
| Jun 3, 2026 | 342.75 | 342.75 | 340.55 | 340.68 | -0.70% | 52,831 |
| Jun 2, 2026 | 341.72 | 343.25 | 341.72 | 343.09 | +0.22% | 82,249 |
| Jun 1, 2026 | 341.42 | 343.19 | 340.71 | 342.33 | +0.23% | 68,644 |
| May 29, 2026 | 341.34 | 342.06 | 340.65 | 341.55 | +0.26% | 54,686 |
| May 28, 2026 | 338.28 | 340.85 | 338.05 | 340.65 | +0.62% | 67,915 |
| May 27, 2026 | 338.70 | 339.11 | 337.76 | 338.55 | -0.04% | 51,024 |
| May 26, 2026 | 338.31 | 339.45 | 337.80 | 338.69 | +0.70% | 98,549 |
| May 22, 2026 | 336.88 | 337.77 | 336.08 | 336.32 | +0.38% | 62,253 |
| May 21, 2026 | 333.36 | 335.80 | 332.42 | 335.05 | +0.23% | 49,461 |
| May 20, 2026 | 331.18 | 334.39 | 330.94 | 334.29 | +1.08% | 84,068 |
| May 19, 2026 | 331.09 | 332.29 | 329.89 | 330.71 | -0.64% | 101,124 |
| May 18, 2026 | 333.04 | 334.19 | 330.69 | 332.84 | -0.03% | 43,445 |
| May 15, 2026 | 333.79 | 334.82 | 332.56 | 332.95 | -1.22% | 105,399 |
| May 14, 2026 | 335.21 | 337.76 | 335.21 | 337.06 | +0.73% | 55,424 |
| May 13, 2026 | 332.60 | 335.17 | 331.44 | 334.61 | +0.57% | 67,070 |
| May 12, 2026 | 332.13 | 333.06 | 330.12 | 332.73 | -0.18% | 36,678 |
| May 11, 2026 | 332.32 | 334.12 | 332.32 | 333.34 | +0.16% | 63,529 |
| May 8, 2026 | 332.09 | 333.05 | 331.74 | 332.81 | +0.76% | 83,823 |
| May 7, 2026 | 331.96 | 332.44 | 329.76 | 330.31 | -0.32% | 62,939 |
| May 6, 2026 | 329.13 | 331.97 | 329.13 | 331.36 | +1.31% | 80,727 |
| May 5, 2026 | 326.09 | 327.70 | 326.09 | 327.08 | +0.76% | 54,000 |
| May 4, 2026 | 324.90 | 326.48 | 323.38 | 324.61 | -0.34% | 237,974 |
| May 1, 2026 | 326.35 | 327.49 | 325.71 | 325.71 | +0.31% | 72,295 |
| Apr 30, 2026 | 323.11 | 325.38 | 321.37 | 324.70 | +0.99% | 60,257 |
| Apr 29, 2026 | 321.60 | 321.76 | 320.27 | 321.51 | -0.10% | 63,782 |
| Apr 28, 2026 | 321.84 | 322.41 | 320.98 | 321.84 | -0.55% | 35,409 |
| Apr 27, 2026 | 322.57 | 323.71 | 322.45 | 323.61 | +0.13% | 119,720 |
| Apr 24, 2026 | 321.62 | 323.37 | 321.09 | 323.20 | +0.68% | 65,133 |
| Apr 23, 2026 | 321.11 | 322.50 | 318.07 | 321.03 | -0.43% | 106,276 |
| Apr 22, 2026 | 321.54 | 322.41 | 321.23 | 322.41 | +1.02% | 96,220 |
| Apr 21, 2026 | 322.29 | 322.60 | 318.67 | 319.16 | -0.69% | 53,835 |
| Apr 20, 2026 | 320.92 | 321.66 | 320.12 | 321.36 | -0.13% | 93,721 |
| Apr 17, 2026 | 319.76 | 322.77 | 319.76 | 321.78 | +1.27% | 111,247 |
| Apr 16, 2026 | 317.67 | 318.30 | 316.54 | 317.74 | +0.22% | 127,339 |
| Apr 15, 2026 | 315.36 | 317.17 | 314.83 | 317.04 | +0.78% | 75,166 |
| Apr 14, 2026 | 311.77 | 314.74 | 311.77 | 314.58 | +1.14% | 67,260 |
| Apr 13, 2026 | 306.65 | 311.09 | 306.60 | 311.02 | +1.07% | 138,921 |
| Apr 10, 2026 | 309.11 | 309.11 | 307.31 | 307.73 | -0.12% | 89,111 |
| Apr 9, 2026 | 306.19 | 308.65 | 305.43 | 308.10 | +0.50% | 73,720 |
| Apr 8, 2026 | 307.21 | 307.21 | 304.64 | 306.56 | +2.59% | 89,589 |
| Apr 7, 2026 | 298.18 | 299.14 | 295.50 | 298.81 | -0.03% | 109,753 |
| Apr 6, 2026 | 297.78 | 299.21 | 297.52 | 298.89 | +0.45% | 119,547 |
| Apr 2, 2026 | 292.97 | 298.67 | 292.68 | 297.55 | +0.11% | 341,597 |
| Apr 1, 2026 | 297.01 | 298.79 | 296.31 | 297.23 | +0.71% | 164,049 |
| Mar 31, 2026 | 290.10 | 295.61 | 289.51 | 295.12 | +2.94% | 174,252 |
| Mar 30, 2026 | 290.10 | 290.43 | 285.56 | 286.68 | -0.50% | 182,591 |
| Mar 27, 2026 | 291.47 | 291.47 | 287.32 | 288.13 | -1.53% | 277,080 |
| Mar 26, 2026 | 295.41 | 297.07 | 292.62 | 292.62 | -1.76% | 104,029 |
| Mar 25, 2026 | 298.71 | 299.54 | 296.76 | 297.87 | +0.59% | 132,646 |
| Mar 24, 2026 | 295.34 | 297.65 | 294.71 | 296.12 | -0.67% | 96,457 |
| Mar 23, 2026 | 298.37 | 301.28 | 297.38 | 298.12 | +1.17% | 200,064 |
| Mar 20, 2026 | 298.79 | 298.79 | 293.13 | 294.68 | -1.48% | 156,234 |
| Mar 19, 2026 | 297.53 | 300.51 | 297.01 | 299.12 | -0.29% | 104,149 |
| Mar 18, 2026 | 303.09 | 303.59 | 299.82 | 299.98 | -1.35% | 68,256 |
| Mar 17, 2026 | 304.41 | 305.65 | 303.89 | 304.07 | +0.30% | 42,791 |
| Mar 16, 2026 | 302.43 | 304.34 | 302.37 | 303.15 | +1.06% | 93,666 |
| Mar 13, 2026 | 302.86 | 304.43 | 299.68 | 299.97 | -0.59% | 66,096 |
| Mar 12, 2026 | 304.46 | 304.46 | 301.66 | 301.75 | -1.56% | 106,235 |
| Mar 11, 2026 | 307.07 | 307.96 | 305.21 | 306.53 | -0.12% | 43,596 |
| Mar 10, 2026 | 307.65 | 309.81 | 305.99 | 306.89 | -0.24% | 87,013 |
| Mar 9, 2026 | 301.83 | 308.30 | 300.26 | 307.64 | +0.88% | 107,626 |
| Mar 6, 2026 | 305.23 | 306.48 | 303.91 | 304.96 | -1.24% | 76,033 |
| Mar 5, 2026 | 309.24 | 310.98 | 306.53 | 308.80 | -0.70% | 155,564 |
| Mar 4, 2026 | 309.95 | 311.65 | 308.48 | 310.97 | +0.75% | 45,354 |
| Mar 3, 2026 | 306.43 | 309.77 | 303.68 | 308.65 | -0.97% | 180,908 |
| Mar 2, 2026 | 307.71 | 312.61 | 307.71 | 311.68 | +0.06% | 119,683 |
| Feb 27, 2026 | 309.99 | 311.63 | 309.55 | 311.48 | -0.45% | 65,212 |
| Feb 26, 2026 | 314.05 | 314.13 | 310.61 | 312.89 | -0.40% | 55,208 |
| Feb 25, 2026 | 313.09 | 314.42 | 312.90 | 314.14 | +0.80% | 193,168 |
| Feb 24, 2026 | 308.84 | 312.10 | 308.45 | 311.65 | +0.77% | 40,852 |
| Feb 23, 2026 | 311.69 | 312.75 | 308.40 | 309.28 | -1.11% | 69,845 |
| Feb 20, 2026 | 309.84 | 313.00 | 309.69 | 312.74 | +0.66% | 70,336 |
| Feb 19, 2026 | 310.35 | 311.26 | 309.32 | 310.68 | -0.21% | 52,236 |
| Feb 18, 2026 | 310.50 | 312.55 | 310.14 | 311.32 | +0.54% | 69,808 |
| Feb 17, 2026 | 308.19 | 310.67 | 306.58 | 309.65 | +0.16% | 159,476 |
| Feb 13, 2026 | 309.16 | 311.21 | 307.53 | 309.17 | +0.13% | 405,982 |
| Feb 12, 2026 | 314.81 | 315.30 | 308.60 | 308.78 | -1.58% | 78,136 |
| Feb 11, 2026 | 315.80 | 316.13 | 312.84 | 313.75 | -0.06% | 46,652 |
| Feb 10, 2026 | 315.44 | 315.99 | 313.86 | 313.95 | -0.25% | 46,015 |
| Feb 9, 2026 | 312.60 | 315.50 | 312.60 | 314.74 | +0.38% | 123,284 |
| Feb 6, 2026 | 308.54 | 313.74 | 308.54 | 313.56 | +2.12% | 60,862 |
| Feb 5, 2026 | 308.69 | 309.69 | 306.33 | 307.05 | -1.24% | 77,945 |
| Feb 4, 2026 | 313.04 | 313.05 | 308.84 | 310.92 | -0.43% | 72,838 |
| Feb 3, 2026 | 315.38 | 315.38 | 309.75 | 312.26 | -0.84% | 107,340 |
| Feb 2, 2026 | 312.18 | 315.51 | 312.18 | 314.90 | +0.49% | 154,944 |
| Jan 30, 2026 | 313.24 | 314.32 | 311.27 | 313.35 | -0.36% | 151,199 |
| Jan 29, 2026 | 315.40 | 316.00 | 310.40 | 314.47 | -0.22% | 117,719 |
| Jan 28, 2026 | 316.06 | 316.38 | 314.58 | 315.16 | -0.08% | 120,306 |
| Jan 27, 2026 | 314.54 | 315.85 | 314.54 | 315.42 | +0.38% | 52,781 |
| Jan 26, 2026 | 313.46 | 314.85 | 313.46 | 314.24 | +0.46% | 127,720 |
| Jan 23, 2026 | 312.58 | 313.55 | 312.09 | 312.81 | -0.02% | 91,940 |
| Jan 22, 2026 | 313.32 | 313.82 | 312.09 | 312.86 | +0.54% | 90,539 |
| Jan 21, 2026 | 308.69 | 312.70 | 308.08 | 311.18 | +1.20% | 76,306 |
| Jan 20, 2026 | 309.25 | 310.83 | 307.31 | 307.49 | -2.06% | 155,918 |
| Jan 16, 2026 | 314.72 | 315.06 | 313.39 | 313.95 | -0.09% | 86,840 |
| Jan 15, 2026 | 314.96 | 315.66 | 313.87 | 314.24 | +0.24% | 84,608 |
| Jan 14, 2026 | 313.79 | 313.86 | 311.50 | 313.48 | -0.39% | 102,416 |
| Jan 13, 2026 | 315.80 | 315.80 | 313.73 | 314.71 | -0.23% | 48,615 |
| Jan 12, 2026 | 313.44 | 315.71 | 313.44 | 315.44 | +0.19% | 128,535 |
| Jan 9, 2026 | 313.35 | 315.37 | 312.77 | 314.84 | +0.61% | 107,618 |
| Jan 8, 2026 | 312.71 | 313.37 | 312.04 | 312.92 | -0.02% | 97,459 |
| Jan 7, 2026 | 314.28 | 314.86 | 312.87 | 312.98 | -0.33% | 90,668 |
| Jan 6, 2026 | 312.24 | 314.18 | 312.12 | 314.01 | +0.63% | 68,561 |
| Jan 5, 2026 | 311.30 | 312.69 | 310.89 | 312.04 | +0.71% | 176,255 |
| Jan 2, 2026 | 310.54 | 311.18 | 308.26 | 309.84 | +0.26% | 161,426 |
| Dec 31, 2025 | 311.15 | 311.41 | 308.97 | 309.04 | -0.75% | 79,109 |
| Dec 30, 2025 | 311.36 | 312.07 | 311.23 | 311.38 | -0.14% | 85,907 |
| Dec 29, 2025 | 311.33 | 312.39 | 311.05 | 311.82 | -0.35% | 78,520 |
| Dec 26, 2025 | 312.88 | 313.46 | 312.51 | 312.93 | -0.02% | 89,313 |
| Dec 24, 2025 | 311.99 | 313.18 | 311.91 | 313.01 | +0.37% | 41,314 |
| Dec 23, 2025 | 310.21 | 311.95 | 310.21 | 311.86 | +0.47% | 92,155 |
| Dec 22, 2025 | 309.87 | 310.94 | 309.87 | 310.39 | +0.30% | 184,372 |
| Dec 19, 2025 | 307.54 | 309.82 | 307.54 | 309.47 | +0.86% | 117,729 |
| Dec 18, 2025 | 307.33 | 308.66 | 306.22 | 306.82 | +0.76% | 93,705 |
| Dec 17, 2025 | 308.52 | 308.52 | 304.44 | 304.51 | -1.08% | 106,887 |
| Dec 16, 2025 | 307.96 | 308.77 | 306.07 | 307.83 | -0.27% | 172,284 |
| Dec 15, 2025 | 310.66 | 310.88 | 308.11 | 308.67 | -0.16% | 93,320 |
| Dec 12, 2025 | 311.94 | 312.51 | 308.13 | 309.16 | -1.11% | 229,413 |
| Dec 11, 2025 | 310.59 | 312.71 | 309.75 | 312.62 | +0.36% | 60,449 |
| Dec 10, 2025 | 309.30 | 312.42 | 308.99 | 311.51 | +0.65% | 84,844 |
| Dec 9, 2025 | 309.59 | 310.71 | 309.45 | 309.49 | -0.12% | 91,403 |
| Dec 8, 2025 | 311.07 | 311.07 | 309.09 | 309.88 | -0.32% | 164,804 |
| Dec 5, 2025 | 310.86 | 312.02 | 310.58 | 310.88 | +0.15% | 91,484 |
| Dec 4, 2025 | 310.54 | 310.54 | 309.09 | 310.40 | +0.13% | 70,019 |
| Dec 3, 2025 | 308.35 | 310.54 | 308.35 | 310.00 | +0.36% | 70,227 |
| Dec 2, 2025 | 309.38 | 309.89 | 308.00 | 308.89 | +0.19% | 56,385 |
| Dec 1, 2025 | 307.89 | 309.65 | 307.70 | 308.30 | -0.48% | 65,631 |
| Nov 28, 2025 | 308.65 | 309.83 | 308.65 | 309.80 | +0.56% | 21,166 |
| Nov 26, 2025 | 306.87 | 308.97 | 306.84 | 308.07 | +0.70% | 102,471 |
| Nov 25, 2025 | 302.57 | 306.37 | 301.20 | 305.93 | +1.12% | 117,240 |
| Nov 24, 2025 | 300.02 | 303.37 | 299.64 | 302.53 | +1.39% | 61,362 |
| Nov 21, 2025 | 295.89 | 300.78 | 294.73 | 298.38 | +1.06% | 103,716 |
| Nov 20, 2025 | 304.77 | 305.60 | 295.05 | 295.24 | -1.58% | 88,293 |
| Nov 19, 2025 | 299.39 | 301.89 | 298.33 | 299.99 | +0.35% | 65,286 |
| Nov 18, 2025 | 299.62 | 301.04 | 297.21 | 298.96 | -0.74% | 68,508 |
| Nov 17, 2025 | 303.48 | 304.94 | 299.73 | 301.18 | -1.00% | 63,222 |
| Nov 14, 2025 | 301.08 | 306.02 | 300.40 | 304.21 | -0.04% | 70,365 |
| Nov 13, 2025 | 308.22 | 308.30 | 303.81 | 304.32 | -1.71% | 55,670 |
| Nov 12, 2025 | 310.09 | 310.48 | 308.64 | 309.62 | +0.08% | 36,448 |
| Nov 11, 2025 | 307.81 | 309.69 | 307.67 | 309.38 | +0.24% | 45,251 |
| Nov 10, 2025 | 306.98 | 309.10 | 306.04 | 308.65 | +1.51% | 74,119 |
| Nov 7, 2025 | 302.12 | 304.15 | 299.53 | 304.05 | +0.18% | 73,473 |
| Nov 6, 2025 | 306.09 | 306.83 | 303.00 | 303.50 | -1.08% | 64,823 |
Daily open, high, low, close and volume for Vanguard Russell 1000 ETF (VONE). Showing 250 trading days. Unadjusted prices.