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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	295.89	298.38	298.38	300.78	294.73	103,716
November 20, 2025	304.77	295.24	295.24	305.6	295.05	88,300
November 19, 2025	299.39	299.99	299.99	301.89	298.33	65,300
November 18, 2025	299.62	298.96	298.96	301.04	297.21	68,700
November 17, 2025	303.48	301.18	301.18	304.94	299.73	63,500
November 14, 2025	301.08	304.21	304.21	306.02	300.4	70,400
November 13, 2025	308.22	304.32	304.32	308.3	303.81	55,700
November 12, 2025	310.09	309.62	309.62	310.48	308.64	36,500
November 11, 2025	307.81	309.38	309.38	309.69	307.67	45,300
November 10, 2025	306.98	308.65	308.65	309.1	306.04	74,111
November 07, 2025	302.12	304.05	304.05	304.15	299.53	73,500
November 06, 2025	306.09	303.5	303.5	306.83	303	64,823
November 05, 2025	305.56	306.82	306.82	308.4	305.39	129,209
November 04, 2025	305.87	305.74	305.74	307.91	305.48	100,137
November 03, 2025	310.34	309.53	309.53	310.52	307.84	96,026
October 31, 2025	310.5	309.05	309.05	310.5	308	60,400
October 30, 2025	309.51	307.96	307.96	310.68	307.88	52,800
October 29, 2025	312.28	311.07	311.07	312.41	309.72	73,749
October 28, 2025	312.44	311.51	311.51	312.44	310.79	46,600
October 27, 2025	310.57	310.96	310.96	311.03	309.81	108,549
October 24, 2025	307.1	307.34	307.34	308.05	307.01	44,425
October 23, 2025	302.98	305.01	305.01	305.48	302.98	59,045
October 22, 2025	305.28	302.92	302.92	305.28	301.11	37,033
October 21, 2025	304.8	305.06	305.06	305.65	304.43	53,500
October 20, 2025	302.91	304.71	304.71	305.17	302.4	110,700
October 17, 2025	299.45	301.54	301.54	301.73	298.89	66,290
October 16, 2025	302.74	299.84	299.84	303.61	298.43	66,891
October 15, 2025	303.13	302.01	302.01	304.46	300.38	46,834
October 14, 2025	298.12	300.86	300.86	302.36	296.63	40,712
October 13, 2025	300.58	301.14	301.14	301.74	299.68	50,000
October 10, 2025	305.34	296.54	296.54	306.01	296.38	54,600
October 09, 2025	306.1	304.52	304.52	306.1	303.92	57,210
October 08, 2025	304.08	305.62	305.62	305.67	304.08	35,300
October 07, 2025	305.64	303.65	303.65	305.64	303.03	56,343
October 06, 2025	305.19	305.36	305.36	305.5	304.1	43,300
October 03, 2025	304.7	304.02	304.02	305.51	303.61	68,803
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

Vanguard Russell 1000 Index Fund (VONE) NASDAQ