Vanguard Russell 1000 ETF (VONE) NASDAQ

Currency In USD

VONE Historical Return

If you invested $1000 in Vanguard Russell 1000 Index Fund (VONE) 10 years ago, it would be worth $4,007.22 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,681.05, while $1000 invested 1 year ago would be worth $1,117.62. This corresponds to total returns of 300.72%, 68.1%, 11.76%, respectively, with annualized returns of 14.89%, 10.94%, 11.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VONE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	342.65	344.06	344.06	345.23	342.17	77,537
November 10, 2026	338.56	339.78	339.78	340.67	337.57	109,724
November 09, 2026	336.03	341.02	341.02	342.25	335.68	162,887
November 06, 2026	332.75	332.95	332.95	335.37	332.46	123,559
November 05, 2026	346.63	331.51	331.51	346.92	331.51	234,527
November 04, 2026	345.27	346.7	346.7	347.68	345.11	132,839
November 03, 2026	340.43	341.41	341.41	342.56	340.43	261,439
November 02, 2026	343.21	340.31	340.31	345.39	339.99	110,278
October 30, 2026	344.3	341.66	341.66	344.3	339.37	116,929
October 29, 2026	347.32	347.88	347.88	348.35	346.6	234,765
October 28, 2026	348.54	348.83	348.83	349.31	347.56	95,370
October 27, 2026	347.12	347.7	347.7	348.29	345.81	107,989
October 26, 2026	344.34	345.78	345.78	346.87	344.23	81,472
October 23, 2026	343.3	343.44	343.44	344.82	342.86	359,516
October 22, 2026	346	345.26	345.26	346.84	344	585,332
October 21, 2026	348.3	349.28	349.28	349.91	347.32	111,582
October 20, 2026	345.77	347.34	347.34	348.84	345.14	76,209
October 19, 2026	346.4	345.91	345.91	347.8	345.85	89,771
October 16, 2026	349.4	344.66	344.66	349.4	343.54	106,621
October 15, 2026	345.94	348.66	348.66	348.99	345.08	99,675
October 14, 2026	349.94	347.38	347.38	350.36	346.05	97,108
October 13, 2026	351.34	351.28	351.28	351.66	350.39	67,186
October 12, 2026	351.98	351.44	351.44	351.98	351.03	70,603
October 09, 2026	350.78	351.68	351.68	352.1	350.18	71,844
October 08, 2026	349.65	349.48	349.48	350.66	347.91	104,543
October 07, 2026	350.27	350.88	350.88	351.13	349.27	66,030
October 06, 2026	351.67	352.04	352.04	353.16	351.59	133,184
October 05, 2026	347.56	350.09	350.09	350.79	347.56	138,534
October 02, 2026	348.53	347.63	347.63	349.02	346.67	145,324
October 01, 2026	344.66	344.93	344.93	345.67	342.85	119,435
September 30, 2026	346.52	344	344	347.09	344	134,752
September 29, 2026	345.83	344.89	344.89	345.83	344.09	125,691
September 28, 2026	347.45	345.52	345.52	347.45	344.78	171,003
September 25, 2026	347.48	348.41	348.41	348.71	346.25	525,098
September 24, 2026	345.54	346.62	346.62	347.23	344.89	186,689
September 23, 2026	349.5	346.73	346.73	349.5	346.43	146,224
September 22, 2026	350.93	350.33	350.33	351	349.93	75,161
September 21, 2026	346.6	350.31	350.31	350.78	346.6	151,583
September 18, 2026	344.31	345.02	345.02	345.48	343.5	57,926
September 17, 2026	345.53	344.99	344.99	345.53	343.91	96,681
September 16, 2026	343.73	341.15	341.15	344.51	339.27	74,398
September 15, 2026	344.36	342.5	342.5	344.36	342.13	43,746
September 11, 2026	346	345.63	345.63	346.54	345.42	51,720
September 10, 2026	343.04	342.72	342.72	343.85	342.54	48,032
September 09, 2026	346.31	344.87	344.87	346.4	344.41	57,867
September 08, 2026	348.87	346.62	346.62	348.87	346.49	58,974
September 04, 2026	349.39	348.69	348.69	349.86	348.22	78,760
September 03, 2026	347.82	349.93	349.93	350.34	347.1	117,931
September 02, 2026	345.08	346.17	346.17	346.72	344.69	75,701
September 01, 2026	345.69	344.53	344.53	346.03	343.62	49,667
August 31, 2026	347.29	347.17	347.17	347.65	346.17	144,512
August 28, 2026	349.69	348.36	348.36	350.92	347.92	77,689
August 27, 2026	348.52	349.4	349.4	349.89	347.83	65,796
August 26, 2026	346.79	347.12	347.12	347.65	346.3	52,035
August 25, 2026	347.73	347.13	347.13	347.73	346.05	250,471
August 24, 2026	346.28	345.98	345.98	346.78	345.6	83,097
August 21, 2026	347.66	347.1	347.1	347.84	346.37	59,707
August 20, 2026	347.73	345.7	345.7	347.98	345.35	59,679
August 19, 2026	348.58	348.63	348.63	349.86	348.14	38,677
August 18, 2026	348.34	347.61	347.61	348.56	347.38	40,609