Vanguard Russell 1000 Index Fund - VONE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	309.84	312.74	312.74	313	309.69	70,336
February 19, 2026	310.35	310.68	310.68	311.26	309.32	52,236
February 18, 2026	310.5	311.32	311.32	312.55	310.14	69,808
February 17, 2026	308.19	309.65	309.65	310.67	306.58	159,500
February 13, 2026	309.16	309.17	309.17	311.21	307.53	406,000
February 12, 2026	314.81	308.78	308.78	315.3	308.6	78,136
February 11, 2026	315.8	313.75	313.75	316.14	312.84	46,700
February 10, 2026	315.44	313.95	313.95	315.99	313.86	46,015
February 09, 2026	312.6	314.74	314.74	315.5	312.6	123,300
February 06, 2026	308.54	313.56	313.56	313.74	308.54	60,900
February 05, 2026	308.69	307.05	307.05	309.69	306.33	77,945
February 04, 2026	313.04	310.92	310.92	313.05	308.84	72,838
February 03, 2026	315.38	312.26	312.26	315.38	309.75	107,340
February 02, 2026	312.18	314.9	314.9	315.51	312.18	154,944
January 30, 2026	313.24	313.35	313.35	314.32	311.27	151,200
January 29, 2026	315.4	314.47	314.47	316	310.4	117,719
January 28, 2026	316.06	315.16	315.16	316.38	314.58	120,306
January 27, 2026	314.54	315.42	315.42	315.85	314.54	52,800
January 26, 2026	313.46	314.24	314.24	314.85	313.46	127,720
January 23, 2026	312.58	312.81	312.81	313.55	312.09	91,940
January 22, 2026	313.32	312.86	312.86	313.82	312.09	90,539
January 21, 2026	308.69	311.18	311.18	312.7	308.08	76,306
January 20, 2026	309.25	307.49	307.49	310.83	307.31	155,918
January 16, 2026	315.62	313.95	313.94	315.62	313.39	86,474
January 15, 2026	314.96	314.24	314.24	315.66	313.87	84,608
January 14, 2026	313.79	313.48	313.48	313.86	311.5	102,416
January 13, 2026	315.8	314.71	314.71	315.8	313.73	48,615
January 12, 2026	313.44	315.44	315.44	315.71	313.44	128,535
January 09, 2026	313.35	314.84	314.84	315.37	312.77	107,618
January 08, 2026	312.71	312.92	312.92	313.37	312.04	97,500
January 07, 2026	314.28	312.98	312.98	314.86	312.87	90,700
January 06, 2026	312.24	314.01	314.01	314.18	312.12	68,600
January 05, 2026	311.3	312.04	312.04	312.7	310.89	176,300
January 02, 2026	310.54	309.84	309.84	311.18	308.26	161,426
December 31, 2025	311.15	309.04	309.04	311.41	308.97	79,109
December 30, 2025	311.36	311.38	311.38	312.07	311.23	85,907
December 29, 2025	311.33	311.82	311.82	312.39	311.05	78,520
December 26, 2025	312.88	312.93	312.93	313.46	312.52	89,313
December 24, 2025	311.99	313.01	313.01	313.18	311.91	41,314
December 23, 2025	310.21	311.86	311.86	311.95	310.21	92,300
December 22, 2025	309.87	310.39	310.39	310.94	309.87	184,532
December 19, 2025	307.54	309.47	308.6	309.82	307.54	117,729
December 18, 2025	307.7	306.82	306.82	308.66	306.02	61,931
December 17, 2025	308.52	304.51	304.51	308.52	304.44	106,917
December 16, 2025	307.96	307.83	307.83	308.77	306.07	172,300
December 15, 2025	310.66	308.67	308.67	310.88	308.11	93,320
December 12, 2025	311.94	309.16	309.16	312.52	308.14	229,387
December 11, 2025	310.59	312.62	312.62	312.71	309.75	60,449
December 10, 2025	309.3	311.51	311.51	312.42	308.99	84,844
December 09, 2025	309.59	309.49	309.49	310.71	309.45	91,403
December 08, 2025	311.07	309.88	309.88	311.07	309.09	164,804
December 05, 2025	310.86	310.88	310.88	312.02	310.58	91,500
December 04, 2025	310.54	310.4	310.4	310.54	309.09	70,019
December 03, 2025	308.35	310	310	310.54	308.35	70,227
December 02, 2025	309.38	308.89	308.89	309.89	308.01	56,400
December 01, 2025	307.89	308.3	308.3	309.66	307.71	65,633
November 28, 2025	308.65	309.8	309.8	309.83	308.65	21,200
November 26, 2025	306.87	308.07	308.07	308.97	306.84	102,500
November 25, 2025	302.57	305.93	305.93	306.37	301.2	117,240
November 24, 2025	300.02	302.53	302.53	303.37	299.64	61,400

Vanguard Russell 1000 Index Fund (VONE) NASDAQ