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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	283.09	283.77	283.77	284.01	282.55	38,618
July 08, 2025	282.88	282.15	282.15	282.89	281.91	47,705
July 07, 2025	283.32	282.35	282.35	283.69	281.06	79,316
July 03, 2025	282.93	284.14	284.14	284.75	282.93	104,202
July 02, 2025	280.69	282.03	282.03	282.09	280.52	49,004
July 01, 2025	280.02	280.68	280.68	281.19	280.02	118,300
June 30, 2025	280.93	280.86	280.86	281.4	279.68	68,000
June 27, 2025	278.91	279.48	279.48	280.17	277.96	42,037
June 26, 2025	276.95	278.43	278.43	278.43	276.51	166,100
June 25, 2025	276.51	275.87	275.87	276.51	275.37	57,433
June 24, 2025	275.09	276.01	276.01	276.32	274.44	57,414
June 23, 2025	270.43	272.78	272.78	272.95	269.08	64,110
June 20, 2025	272.28	270.25	270.25	272.4	269.6	51,300
June 18, 2025	271.94	271.58	271.58	273.31	271.35	77,567
June 17, 2025	272.49	271.32	271.59	273.44	271.26	55,905
June 16, 2025	272.73	273.86	273.86	274.63	272.73	50,500
June 13, 2025	271.57	271.2	271.2	273.41	270.7	74,400
June 12, 2025	272.92	274.09	274.09	274.35	272.63	52,128
June 11, 2025	275	273.25	273.25	275.17	272.68	142,600
June 10, 2025	273.37	274.2	274.2	274.34	272.71	86,500
June 09, 2025	272.97	272.99	272.99	273.48	272.25	67,620
June 06, 2025	272.28	272.59	272.59	273.27	271.77	42,316
June 05, 2025	271.92	269.85	269.85	272.44	268.92	90,800
June 04, 2025	271.53	271.07	271.07	271.92	271.03	43,234
June 03, 2025	269.27	271.26	271.26	271.37	268.96	65,000
June 02, 2025	267.4	269.62	269.62	269.62	265.89	121,132
May 30, 2025	267.47	268.02	268.02	268.62	265.2	94,300
May 29, 2025	269.96	268.45	268.45	269.96	266.63	63,100

Vanguard Russell 1000 Index Fund (VONE) NASDAQ