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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	304.43	303.87	303.87	304.43	302.81	55,745
October 01, 2025	301.59	303.65	303.65	303.9	301.52	55,900
September 30, 2025	301.03	302.35	302.35	302.61	300.46	40,000
September 29, 2025	302.18	301.58	301.58	302.2	300.83	119,600
September 26, 2025	300.1	300.77	300.77	301.03	299.04	96,800
September 25, 2025	298.92	299.17	299.17	299.42	297.48	96,800
September 24, 2025	302.11	300.46	300.46	302.11	300.02	57,200
September 23, 2025	304.19	302.3	301.45	304.28	301.94	76,100
September 22, 2025	302.21	303.97	303.12	304.2	302.21	179,019
September 19, 2025	302.88	302.74	302.74	303.08	301.28	47,200
September 18, 2025	301.21	301.44	301.44	302.43	300.49	54,343
September 17, 2025	299.65	299.62	299.62	300.78	297.7	32,200
September 16, 2025	300.96	300.12	300.12	300.96	299.59	27,100
September 15, 2025	300	300.38	300.38	300.62	299.88	106,777
September 12, 2025	299.44	299.12	299.12	299.8	298.76	37,646
September 11, 2025	297.73	299.44	299.44	299.47	297.41	29,437
September 10, 2025	297.61	296.82	296.82	297.91	296.06	36,820
September 09, 2025	295.61	296.07	296.07	296.07	294.69	56,951
September 08, 2025	295.31	295.58	295.58	295.74	294.73	46,421
September 05, 2025	296.6	294.31	294.31	296.77	292.85	49,536
September 04, 2025	292.86	295.19	295.19	295.21	292.62	42,822
September 03, 2025	292.49	292.43	292.43	292.9	291.26	103,800
September 02, 2025	290.31	291.32	291.32	291.32	288.8	89,133
August 29, 2025	294.62	293.31	293.31	294.62	292.62	57,613
August 28, 2025	294.52	295.21	295.21	295.31	293.64	41,100
August 27, 2025	293.03	294.1	294.1	294.33	293.01	45,680
August 26, 2025	292.05	293.3	293.3	293.38	291.72	232,100
August 25, 2025	292.73	292.01	292.01	293.22	291.98	45,400
August 22, 2025	289.5	293.37	293.37	293.82	289.5	38,500
August 21, 2025	288.71	288.58	288.58	289.58	288	93,927
August 20, 2025	290.3	289.72	289.72	290.3	287.47	85,000
August 19, 2025	292.21	290.46	290.46	292.44	290	38,800
August 18, 2025	291.99	292.3	292.3	292.44	291.73	43,409
August 15, 2025	293.28	292.16	292.16	293.28	291.84	81,932
August 14, 2025	292.26	293.03	293.03	293.03	291.74	25,316
August 13, 2025	292.88	293.11	293.11	293.32	292.03	59,300
August 12, 2025	289.63	291.92	291.92	291.93	289.46	60,100
August 11, 2025	289.57	288.4	288.4	289.95	288.14	202,216
August 08, 2025	288.3	289.29	289.29	289.44	288.19	47,517
August 07, 2025	289.34	287.08	287.08	289.36	285.85	70,618
August 06, 2025	285.77	287.44	287.44	287.76	285.65	59,505
August 05, 2025	287.03	285.54	285.54	287.39	285.07	44,422
August 04, 2025	284.53	286.83	286.83	286.83	284.53	53,700
August 01, 2025	284.13	282.5	282.5	284.45	281.49	52,200
July 31, 2025	290.71	287.37	287.37	290.76	286.85	63,461
July 30, 2025	289.15	288.41	288.41	289.78	287.1	31,527
July 29, 2025	290.26	288.87	288.87	290.26	288.36	40,936
July 28, 2025	290.04	289.57	289.57	290.09	289	56,430
July 25, 2025	288.79	289.57	289.57	289.86	288.58	55,100
July 24, 2025	288.62	288.32	288.32	289.03	288.23	39,334
July 23, 2025	287.25	288.1	288.1	288.32	286.46	28,900
July 22, 2025	285.89	286.06	286.06	286.33	284.74	42,000
July 21, 2025	286.01	285.74	285.74	287.11	285.61	51,902
July 18, 2025	286.42	285.48	285.48	286.42	284.94	33,200
July 17, 2025	284.15	285.58	285.58	285.74	284.15	42,241
July 16, 2025	283.3	283.67	283.67	283.76	280.96	46,300
July 15, 2025	285.66	282.76	282.76	285.66	282.76	32,900
July 14, 2025	283.21	284.17	284.17	284.24	282.83	30,241
July 11, 2025	283.25	283.44	283.44	283.91	282.68	29,256
July 10, 2025	284.08	284.62	284.62	284.97	283.37	27,201

Vanguard Russell 1000 Index Fund (VONE) NASDAQ