Vanguard Russell 1000 ETF (VONE)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 230.57 | 231.85 | 230.19 | 231.02 | 231.02 | 29,200 |
| 25 Apr 2024 | 226.82 | 229.41 | 226.47 | 228.99 | 228.99 | 61,800 |
| 24 Apr 2024 | 230.42 | 230.83 | 228.93 | 229.96 | 229.96 | 39,400 |
| 23 Apr 2024 | 228.32 | 230.30 | 228.09 | 230.24 | 230.24 | 41,300 |
| 22 Apr 2024 | 226.50 | 228.50 | 225.44 | 227.35 | 227.35 | 49,300 |
| 19 Apr 2024 | 226.59 | 227.46 | 224.66 | 225.44 | 225.44 | 59,200 |
| 18 Apr 2024 | 228.31 | 229.18 | 226.75 | 227.07 | 227.07 | 92,000 |
| 17 Apr 2024 | 229.86 | 230.09 | 227.00 | 227.56 | 227.56 | 68,100 |
| 16 Apr 2024 | 229.53 | 229.86 | 228.41 | 228.85 | 228.85 | 37,300 |
| 15 Apr 2024 | 234.17 | 234.27 | 229.04 | 229.32 | 229.32 | 62,100 |
| 12 Apr 2024 | 234.10 | 234.69 | 231.77 | 232.49 | 232.49 | 42,600 |
| 11 Apr 2024 | 234.89 | 236.33 | 233.41 | 235.75 | 235.75 | 50,200 |
| 10 Apr 2024 | 233.70 | 234.85 | 233.22 | 234.09 | 234.09 | 66,700 |
| 09 Apr 2024 | 236.94 | 237.10 | 234.34 | 236.49 | 236.49 | 51,900 |
| 08 Apr 2024 | 236.68 | 236.84 | 235.95 | 236.21 | 236.21 | 32,000 |
| 05 Apr 2024 | 234.39 | 236.92 | 234.12 | 236.04 | 236.04 | 52,100 |
| 04 Apr 2024 | 238.15 | 238.44 | 233.54 | 233.54 | 233.54 | 58,800 |
| 03 Apr 2024 | 235.20 | 237.09 | 235.20 | 236.42 | 236.42 | 42,800 |
| 02 Apr 2024 | 235.64 | 236.12 | 235.15 | 236.12 | 236.12 | 95,800 |
| 01 Apr 2024 | 238.48 | 238.72 | 237.34 | 237.72 | 237.72 | 40,600 |
| 28 Mar 2024 | 238.29 | 238.89 | 238.14 | 238.32 | 238.32 | 49,500 |
| 27 Mar 2024 | 237.64 | 238.30 | 236.69 | 238.30 | 238.30 | 107,400 |
| 26 Mar 2024 | 237.47 | 237.47 | 236.07 | 236.19 | 236.19 | 92,200 |
| 25 Mar 2024 | 236.83 | 237.13 | 236.57 | 236.67 | 236.67 | 77,900 |
| 22 Mar 2024 | 237.61 | 237.81 | 237.07 | 237.15 | 237.15 | 45,000 |
| 21 Mar 2024 | 238.33 | 238.57 | 237.69 | 237.69 | 237.69 | 72,300 |
| 21 Mar 2024 | 0.715 Dividend | |||||
| 20 Mar 2024 | 235.48 | 237.61 | 235.13 | 237.54 | 236.82 | 59,300 |
| 19 Mar 2024 | 233.49 | 235.41 | 233.23 | 235.34 | 234.63 | 44,700 |
| 18 Mar 2024 | 234.16 | 235.01 | 233.81 | 233.96 | 233.26 | 46,400 |
| 15 Mar 2024 | 232.63 | 233.50 | 232.11 | 232.67 | 231.97 | 53,900 |
| 14 Mar 2024 | 235.11 | 235.24 | 232.82 | 234.11 | 233.41 | 117,100 |
| 13 Mar 2024 | 235.15 | 235.47 | 234.33 | 234.82 | 234.11 | 36,400 |
| 12 Mar 2024 | 233.71 | 235.33 | 232.53 | 235.10 | 234.39 | 51,300 |
| 11 Mar 2024 | 232.40 | 232.99 | 231.58 | 232.77 | 232.07 | 82,100 |
| 08 Mar 2024 | 234.79 | 235.99 | 232.79 | 233.07 | 232.37 | 46,500 |
| 07 Mar 2024 | 233.60 | 234.89 | 233.23 | 234.48 | 233.77 | 49,200 |
| 06 Mar 2024 | 232.69 | 233.07 | 231.62 | 232.20 | 231.50 | 52,400 |
| 05 Mar 2024 | 232.23 | 232.36 | 229.97 | 230.90 | 230.20 | 134,900 |
| 04 Mar 2024 | 233.41 | 234.10 | 233.15 | 233.28 | 232.58 | 58,900 |
| 01 Mar 2024 | 232.17 | 233.67 | 231.57 | 233.52 | 232.82 | 38,500 |
| 29 Feb 2024 | 231.70 | 232.14 | 230.14 | 231.74 | 231.04 | 48,300 |
| 28 Feb 2024 | 230.24 | 230.90 | 230.03 | 230.59 | 229.90 | 31,600 |
| 27 Feb 2024 | 230.57 | 230.97 | 230.05 | 230.84 | 230.15 | 39,000 |
| 26 Feb 2024 | 231.47 | 231.49 | 230.38 | 230.41 | 229.72 | 43,200 |
| 23 Feb 2024 | 231.77 | 232.04 | 230.81 | 231.18 | 230.48 | 57,000 |
| 22 Feb 2024 | 229.29 | 231.33 | 228.97 | 231.10 | 230.40 | 212,800 |
| 21 Feb 2024 | 225.61 | 226.37 | 224.82 | 226.34 | 225.66 | 78,500 |
| 20 Feb 2024 | 226.79 | 226.90 | 225.27 | 226.29 | 225.61 | 75,400 |
| 16 Feb 2024 | 228.83 | 229.17 | 227.49 | 227.57 | 226.89 | 60,900 |
| 15 Feb 2024 | 227.45 | 228.86 | 227.32 | 228.86 | 228.17 | 72,900 |
| 14 Feb 2024 | 226.48 | 227.33 | 225.22 | 227.25 | 226.57 | 196,600 |
| 13 Feb 2024 | 224.72 | 225.76 | 223.43 | 224.93 | 224.25 | 54,700 |
| 12 Feb 2024 | 228.37 | 229.27 | 227.97 | 228.20 | 227.51 | 56,200 |
| 09 Feb 2024 | 227.43 | 228.35 | 226.94 | 228.24 | 227.55 | 38,900 |
| 08 Feb 2024 | 226.74 | 226.99 | 226.34 | 226.99 | 226.31 | 48,500 |
| 07 Feb 2024 | 225.59 | 226.74 | 225.23 | 226.47 | 225.79 | 71,900 |
| 06 Feb 2024 | 224.54 | 224.74 | 223.74 | 224.69 | 224.01 | 57,200 |
| 05 Feb 2024 | 224.50 | 224.55 | 222.86 | 223.93 | 223.26 | 154,800 |
| 02 Feb 2024 | 222.86 | 225.60 | 222.69 | 224.76 | 224.08 | 149,700 |
| 01 Feb 2024 | 220.65 | 222.72 | 220.07 | 222.72 | 222.05 | 83,300 |
| 31 Jan 2024 | 222.30 | 222.70 | 219.81 | 219.81 | 219.15 | 65,600 |
| 30 Jan 2024 | 223.42 | 223.77 | 223.19 | 223.55 | 222.88 | 48,300 |
| 29 Jan 2024 | 222.19 | 223.79 | 221.84 | 223.79 | 223.12 | 96,100 |
| 26 Jan 2024 | 221.90 | 222.58 | 221.57 | 221.92 | 221.25 | 91,200 |
| 25 Jan 2024 | 221.88 | 222.26 | 220.98 | 222.12 | 221.45 | 64,100 |
| 24 Jan 2024 | 222.03 | 222.47 | 220.79 | 220.84 | 220.18 | 51,000 |
| 23 Jan 2024 | 220.80 | 220.91 | 220.01 | 220.87 | 220.21 | 39,300 |
| 22 Jan 2024 | 220.39 | 221.04 | 220.10 | 220.27 | 219.61 | 102,100 |
| 19 Jan 2024 | 217.70 | 219.73 | 217.15 | 219.70 | 219.04 | 72,400 |
| 18 Jan 2024 | 216.03 | 217.17 | 215.15 | 216.97 | 216.32 | 115,000 |
| 17 Jan 2024 | 215.12 | 215.32 | 214.09 | 215.14 | 214.49 | 56,200 |
| 16 Jan 2024 | 216.55 | 217.04 | 215.64 | 216.31 | 215.66 | 118,300 |
| 12 Jan 2024 | 217.59 | 218.14 | 216.62 | 217.22 | 216.57 | 48,100 |
| 11 Jan 2024 | 217.51 | 217.81 | 215.24 | 216.96 | 216.31 | 82,600 |
| 10 Jan 2024 | 216.32 | 217.55 | 216.12 | 217.17 | 216.52 | 82,700 |
| 09 Jan 2024 | 215.26 | 216.46 | 215.00 | 216.08 | 215.43 | 43,000 |
| 08 Jan 2024 | 213.33 | 216.47 | 213.33 | 216.41 | 215.76 | 142,200 |
| 05 Jan 2024 | 212.84 | 214.43 | 212.69 | 213.35 | 212.71 | 60,100 |
| 04 Jan 2024 | 213.47 | 214.57 | 212.91 | 212.91 | 212.27 | 73,700 |
| 03 Jan 2024 | 214.17 | 214.63 | 213.37 | 213.51 | 212.87 | 57,200 |
| 02 Jan 2024 | 215.22 | 216.14 | 214.66 | 215.52 | 214.87 | 108,400 |
| 29 Dec 2023 | 217.72 | 217.83 | 216.22 | 216.94 | 216.29 | 85,900 |
| 28 Dec 2023 | 217.80 | 218.09 | 217.60 | 217.64 | 216.98 | 62,500 |
| 27 Dec 2023 | 217.26 | 217.71 | 216.97 | 217.63 | 216.97 | 59,900 |
| 26 Dec 2023 | 216.30 | 217.58 | 216.30 | 217.23 | 216.58 | 77,800 |
| 22 Dec 2023 | 216.48 | 217.01 | 215.38 | 216.06 | 215.41 | 87,100 |
| 21 Dec 2023 | 215.26 | 215.90 | 214.21 | 215.83 | 215.18 | 71,500 |
| 20 Dec 2023 | 216.16 | 217.16 | 213.47 | 213.47 | 212.83 | 74,600 |
| 19 Dec 2023 | 215.81 | 216.79 | 215.79 | 216.77 | 216.12 | 110,400 |
| 19 Dec 2023 | 0.911 Dividend | |||||
| 18 Dec 2023 | 215.90 | 216.58 | 215.81 | 216.27 | 214.71 | 94,800 |
| 15 Dec 2023 | 215.15 | 215.62 | 214.69 | 215.15 | 213.60 | 89,500 |
| 14 Dec 2023 | 215.42 | 216.16 | 214.49 | 215.35 | 213.80 | 94,300 |
| 13 Dec 2023 | 211.41 | 214.58 | 211.30 | 214.49 | 212.94 | 173,500 |
| 12 Dec 2023 | 210.00 | 211.43 | 209.86 | 211.41 | 209.89 | 50,000 |
| 11 Dec 2023 | 209.59 | 210.54 | 209.53 | 210.40 | 208.88 | 91,400 |
| 08 Dec 2023 | 208.24 | 209.85 | 208.24 | 209.64 | 208.13 | 55,900 |
| 07 Dec 2023 | 207.75 | 208.89 | 207.75 | 208.55 | 207.05 | 111,700 |
| 06 Dec 2023 | 208.92 | 209.00 | 206.95 | 207.13 | 205.64 | 80,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.