Vanguard Russell 1000 Index Fund (VONE) NASDAQ

313.95

-0.29(-0.09%)

Updated at January 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 2026315.62313.95313.94315.62313.3986,474
January 15, 2026314.96314.24314.24315.66313.8784,608
January 14, 2026313.79313.48313.48313.86311.5102,416
January 13, 2026315.8314.71314.71315.8313.7348,615
January 12, 2026313.44315.44315.44315.71313.44128,535
January 09, 2026313.35314.84314.84315.37312.77107,618
January 08, 2026312.71312.92312.92313.37312.0497,500
January 07, 2026314.28312.98312.98314.86312.8790,700
January 06, 2026312.24314.01314.01314.18312.1268,600
January 05, 2026311.3312.04312.04312.7310.89176,300
January 02, 2026310.54309.84309.84311.18308.26161,426
December 31, 2025311.15309.04309.04311.41308.9779,109
December 30, 2025311.36311.38311.38312.07311.2385,907
December 29, 2025311.33311.82311.82312.39311.0578,520
December 26, 2025312.88312.93312.93313.46312.5289,313
December 24, 2025311.99313.01313.01313.18311.9141,314
December 23, 2025310.21311.86311.86311.95310.2192,300
December 22, 2025309.87310.39310.39310.94309.87184,532
December 19, 2025307.54309.47308.6309.82307.54117,729
December 18, 2025307.7306.82306.82308.66306.0261,931
December 17, 2025308.52304.51304.51308.52304.44106,917
December 16, 2025307.96307.83307.83308.77306.07172,300
December 15, 2025310.66308.67308.67310.88308.1193,320
December 12, 2025311.94309.16309.16312.52308.14229,387
December 11, 2025310.59312.62312.62312.71309.7560,449
December 10, 2025309.3311.51311.51312.42308.9984,844
December 09, 2025309.59309.49309.49310.71309.4591,403
December 08, 2025311.07309.88309.88311.07309.09164,804
December 05, 2025310.86310.88310.88312.02310.5891,500
December 04, 2025310.54310.4310.4310.54309.0970,019
December 03, 2025308.35310310310.54308.3570,227
December 02, 2025309.38308.89308.89309.89308.0156,400
December 01, 2025307.89308.3308.3309.66307.7165,633
November 28, 2025308.65309.8309.8309.83308.6521,200
November 26, 2025306.87308.07308.07308.97306.84102,500
November 25, 2025302.57305.93305.93306.37301.2117,240
November 24, 2025300.02302.53302.53303.37299.6461,400
November 21, 2025295.89298.38298.38300.78294.73103,716
November 20, 2025304.77295.24295.24305.6295.0588,300
November 19, 2025299.39299.99299.99301.89298.3365,300
November 18, 2025299.62298.96298.96301.04297.2168,700
November 17, 2025303.48301.18301.18304.94299.7363,500
November 14, 2025301.08304.21304.21306.02300.470,400
November 13, 2025308.22304.32304.32308.3303.8155,700
November 12, 2025310.09309.62309.62310.48308.6436,500
November 11, 2025307.81309.38309.38309.69307.6745,300
November 10, 2025306.98308.65308.65309.1306.0474,111
November 07, 2025302.12304.05304.05304.15299.5373,500
November 06, 2025306.09303.5303.5306.8330364,823
November 05, 2025305.56306.82306.82308.4305.39129,209
November 04, 2025305.87305.74305.74307.91305.48100,137
November 03, 2025310.34309.53309.53310.52307.8496,026
October 31, 2025310.5309.05309.05310.530860,400
October 30, 2025309.51307.96307.96310.68307.8852,800
October 29, 2025312.28311.07311.07312.41309.7273,749
October 28, 2025312.44311.51311.51312.44310.7946,600
October 27, 2025310.57310.96310.96311.03309.81108,549
October 24, 2025307.1307.34307.34308.05307.0144,425
October 23, 2025302.98305.01305.01305.48302.9859,045
October 22, 2025305.28302.92302.92305.28301.1137,033
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved