UK markets closed

Vanguard Russell 1000 ETF (VONE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
238.32+0.02 (+0.01%)
At close: 04:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024238.29238.89238.14238.32238.3249,500
27 Mar 2024237.64238.30236.69238.30238.30107,400
26 Mar 2024237.47237.47236.07236.19236.1992,200
25 Mar 2024236.83237.13236.57236.67236.6777,900
22 Mar 2024237.61237.81237.07237.15237.1545,000
21 Mar 2024238.33238.57237.69237.69237.6972,300
21 Mar 20240.715 Dividend
20 Mar 2024235.48237.61235.13237.54236.8259,300
19 Mar 2024233.49235.41233.23235.34234.6344,700
18 Mar 2024234.16235.01233.81233.96233.2646,400
15 Mar 2024232.63233.50232.11232.67231.9753,900
14 Mar 2024235.11235.24232.82234.11233.41117,100
13 Mar 2024235.15235.47234.33234.82234.1136,400
12 Mar 2024233.71235.33232.53235.10234.3951,300
11 Mar 2024232.40232.99231.58232.77232.0782,100
08 Mar 2024234.79235.99232.79233.07232.3746,500
07 Mar 2024233.60234.89233.23234.48233.7749,200
06 Mar 2024232.69233.07231.62232.20231.5052,400
05 Mar 2024232.23232.36229.97230.90230.20134,900
04 Mar 2024233.41234.10233.15233.28232.5858,900
01 Mar 2024232.17233.67231.57233.52232.8238,500
29 Feb 2024231.70232.14230.14231.74231.0448,300
28 Feb 2024230.24230.90230.03230.59229.9031,600
27 Feb 2024230.57230.97230.05230.84230.1539,000
26 Feb 2024231.47231.49230.38230.41229.7243,200
23 Feb 2024231.77232.04230.81231.18230.4857,000
22 Feb 2024229.29231.33228.97231.10230.40212,800
21 Feb 2024225.61226.37224.82226.34225.6678,500
20 Feb 2024226.79226.90225.27226.29225.6175,400
16 Feb 2024228.83229.17227.49227.57226.8960,900
15 Feb 2024227.45228.86227.32228.86228.1772,900
14 Feb 2024226.48227.33225.22227.25226.57196,600
13 Feb 2024224.72225.76223.43224.93224.2554,700
12 Feb 2024228.37229.27227.97228.20227.5156,200
09 Feb 2024227.43228.35226.94228.24227.5538,900
08 Feb 2024226.74226.99226.34226.99226.3148,500
07 Feb 2024225.59226.74225.23226.47225.7971,900
06 Feb 2024224.54224.74223.74224.69224.0157,200
05 Feb 2024224.50224.55222.86223.93223.26154,800
02 Feb 2024222.86225.60222.69224.76224.08149,700
01 Feb 2024220.65222.72220.07222.72222.0583,300
31 Jan 2024222.30222.70219.81219.81219.1565,600
30 Jan 2024223.42223.77223.19223.55222.8848,300
29 Jan 2024222.19223.79221.84223.79223.1296,100
26 Jan 2024221.90222.58221.57221.92221.2591,200
25 Jan 2024221.88222.26220.98222.12221.4564,100
24 Jan 2024222.03222.47220.79220.84220.1851,000
23 Jan 2024220.80220.91220.01220.87220.2139,300
22 Jan 2024220.39221.04220.10220.27219.61102,100
19 Jan 2024217.70219.73217.15219.70219.0472,400
18 Jan 2024216.03217.17215.15216.97216.32115,000
17 Jan 2024215.12215.32214.09215.14214.4956,200
16 Jan 2024216.55217.04215.64216.31215.66118,300
12 Jan 2024217.59218.14216.62217.22216.5748,100
11 Jan 2024217.51217.81215.24216.96216.3182,600
10 Jan 2024216.32217.55216.12217.17216.5282,700
09 Jan 2024215.26216.46215.00216.08215.4343,000
08 Jan 2024213.33216.47213.33216.41215.76142,200
05 Jan 2024212.84214.43212.69213.35212.7160,100
04 Jan 2024213.47214.57212.91212.91212.2773,700
03 Jan 2024214.17214.63213.37213.51212.8757,200
02 Jan 2024215.22216.14214.66215.52214.87108,400
29 Dec 2023217.72217.83216.22216.94216.2985,900
28 Dec 2023217.80218.09217.60217.64216.9862,500
27 Dec 2023217.26217.71216.97217.63216.9759,900
26 Dec 2023216.30217.58216.30217.23216.5877,800
22 Dec 2023216.48217.01215.38216.06215.4187,100
21 Dec 2023215.26215.90214.21215.83215.1871,500
20 Dec 2023216.16217.16213.47213.47212.8374,600
19 Dec 2023215.81216.79215.79216.77216.12110,400
19 Dec 20230.911 Dividend
18 Dec 2023215.90216.58215.81216.27214.7194,800
15 Dec 2023215.15215.62214.69215.15213.6089,500
14 Dec 2023215.42216.16214.49215.35213.8094,300
13 Dec 2023211.41214.58211.30214.49212.94173,500
12 Dec 2023210.00211.43209.86211.41209.8950,000
11 Dec 2023209.59210.54209.53210.40208.8891,400
08 Dec 2023208.24209.85208.24209.64208.1355,900
07 Dec 2023207.75208.89207.75208.55207.05111,700
06 Dec 2023208.92209.00206.95207.13205.6480,500
05 Dec 2023207.48208.35207.33207.89206.3969,700
04 Dec 2023207.45208.25207.01208.17206.67166,300
01 Dec 2023207.30209.21207.02209.09207.58124,900
30 Nov 2023207.26207.68206.23207.58206.08112,500
29 Nov 2023207.54208.34206.57206.74205.2564,800
28 Nov 2023206.39207.18205.97206.62205.1389,400
27 Nov 2023206.69206.86206.28206.49205.00102,700
24 Nov 2023206.60206.85206.54206.69205.2024,000
22 Nov 2023206.35207.15206.15206.60205.11104,100
21 Nov 2023205.94205.94205.22205.83204.3565,200
20 Nov 2023204.28206.59204.28206.26204.7788,100
17 Nov 2023204.30204.88204.15204.62203.1466,000
16 Nov 2023204.01204.41203.37204.21202.7481,200
15 Nov 2023204.43205.10203.87204.26202.7997,700
14 Nov 2023202.70204.31202.54203.78202.3160,900
13 Nov 2023198.99199.98198.76199.61198.1757,800
10 Nov 2023197.54199.85196.94199.72198.28127,100
09 Nov 2023199.00199.00196.58196.72195.3057,900
08 Nov 2023198.40198.84197.59198.30196.8765,400
07 Nov 2023197.55198.58197.22198.36196.9342,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...