Canada markets close in 4 hours 32 minutes

Vanguard Russell 1000 Index Fund ETF Shares (VONE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
235.06-0.26 (-0.11%)
As of 11:17AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024234.08235.39234.08235.06235.0614,382
May 07, 2024235.41235.88235.02235.32235.3240,600
May 06, 2024233.52235.05233.52235.05235.0547,500
May 03, 2024232.93233.05231.61232.54232.5458,500
May 02, 2024229.59230.22227.31229.87229.8756,600
May 01, 2024228.15231.27227.38227.73227.7367,700
Apr 30, 2024231.23231.66228.26228.26228.26163,600
Apr 29, 2024231.85232.28230.78232.02232.0256,800
Apr 26, 2024230.57231.85230.19231.02231.0229,200
Apr 25, 2024226.82229.41226.47228.99228.9961,800
Apr 24, 2024230.42230.83228.93229.96229.9639,400
Apr 23, 2024228.32230.30228.09230.24230.2441,300
Apr 22, 2024226.50228.50225.44227.35227.3549,300
Apr 19, 2024226.59227.46224.66225.44225.4459,200
Apr 18, 2024228.31229.18226.75227.07227.0792,000
Apr 17, 2024229.86230.09227.00227.56227.5668,100
Apr 16, 2024229.53229.86228.41228.85228.8537,300
Apr 15, 2024234.17234.27229.04229.32229.3262,100
Apr 12, 2024234.10234.69231.77232.49232.4942,600
Apr 11, 2024234.89236.33233.41235.75235.7550,200
Apr 10, 2024233.70234.85233.22234.09234.0966,700
Apr 09, 2024236.94237.10234.34236.49236.4951,900
Apr 08, 2024236.68236.84235.95236.21236.2132,000
Apr 05, 2024234.39236.92234.12236.04236.0452,100
Apr 04, 2024238.15238.44233.54233.54233.5458,800
Apr 03, 2024235.20237.09235.20236.42236.4242,800
Apr 02, 2024235.64236.12235.15236.12236.1295,800
Apr 01, 2024238.48238.72237.34237.72237.7240,600
Mar 28, 2024238.29238.89238.14238.32238.3249,500
Mar 27, 2024237.64238.30236.69238.30238.30107,400
Mar 26, 2024237.47237.47236.07236.19236.1992,200
Mar 25, 2024236.83237.13236.57236.67236.6777,900
Mar 22, 2024237.61237.81237.07237.15237.1545,000
Mar 21, 2024238.33238.57237.69237.69237.6972,300
Mar 21, 20240.715 Dividend
Mar 20, 2024235.48237.61235.13237.54236.8259,300
Mar 19, 2024233.49235.41233.23235.34234.6344,700
Mar 18, 2024234.16235.01233.81233.96233.2646,400
Mar 15, 2024232.63233.50232.11232.67231.9753,900
Mar 14, 2024235.11235.24232.82234.11233.41117,100
Mar 13, 2024235.15235.47234.33234.82234.1136,400
Mar 12, 2024233.71235.33232.53235.10234.3951,300
Mar 11, 2024232.40232.99231.58232.77232.0782,100
Mar 08, 2024234.79235.99232.79233.07232.3746,500
Mar 07, 2024233.60234.89233.23234.48233.7749,200
Mar 06, 2024232.69233.07231.62232.20231.5052,400
Mar 05, 2024232.23232.36229.97230.90230.20134,900
Mar 04, 2024233.41234.10233.15233.28232.5858,900
Mar 01, 2024232.17233.67231.57233.52232.8238,500
Feb 29, 2024231.70232.14230.14231.74231.0448,300
Feb 28, 2024230.24230.90230.03230.59229.9031,600
Feb 27, 2024230.57230.97230.05230.84230.1539,000
Feb 26, 2024231.47231.49230.38230.41229.7243,200
Feb 23, 2024231.77232.04230.81231.18230.4857,000
Feb 22, 2024229.29231.33228.97231.10230.40212,800
Feb 21, 2024225.61226.37224.82226.34225.6678,500
Feb 20, 2024226.79226.90225.27226.29225.6175,400
Feb 16, 2024228.83229.17227.49227.57226.8960,900
Feb 15, 2024227.45228.86227.32228.86228.1772,900
Feb 14, 2024226.48227.33225.22227.25226.57196,600
Feb 13, 2024224.72225.76223.43224.93224.2554,700
Feb 12, 2024228.37229.27227.97228.20227.5156,200
Feb 09, 2024227.43228.35226.94228.24227.5538,900
Feb 08, 2024226.74226.99226.34226.99226.3148,500
Feb 07, 2024225.59226.74225.23226.47225.7971,900
Feb 06, 2024224.54224.74223.74224.69224.0157,200
Feb 05, 2024224.50224.55222.86223.93223.26154,800
Feb 02, 2024222.86225.60222.69224.76224.08149,700
Feb 01, 2024220.65222.72220.07222.72222.0583,300
Jan 31, 2024222.30222.70219.81219.81219.1565,600
Jan 30, 2024223.42223.77223.19223.55222.8848,300
Jan 29, 2024222.19223.79221.84223.79223.1296,100
Jan 26, 2024221.90222.58221.57221.92221.2591,200
Jan 25, 2024221.88222.26220.98222.12221.4564,100
Jan 24, 2024222.03222.47220.79220.84220.1851,000
Jan 23, 2024220.80220.91220.01220.87220.2139,300
Jan 22, 2024220.39221.04220.10220.27219.61102,100
Jan 19, 2024217.70219.73217.15219.70219.0472,400
Jan 18, 2024216.03217.17215.15216.97216.32115,000
Jan 17, 2024215.12215.32214.09215.14214.4956,200
Jan 16, 2024216.55217.04215.64216.31215.66118,300
Jan 12, 2024217.59218.14216.62217.22216.5748,100
Jan 11, 2024217.51217.81215.24216.96216.3182,600
Jan 10, 2024216.32217.55216.12217.17216.5282,700
Jan 09, 2024215.26216.46215.00216.08215.4343,000
Jan 08, 2024213.33216.47213.33216.41215.76142,200
Jan 05, 2024212.84214.43212.69213.35212.7160,100
Jan 04, 2024213.47214.57212.91212.91212.2773,700
Jan 03, 2024214.17214.63213.37213.51212.8757,200
Jan 02, 2024215.22216.14214.66215.52214.87108,400
Dec 29, 2023217.72217.83216.22216.94216.2985,900
Dec 28, 2023217.80218.09217.60217.64216.9862,500
Dec 27, 2023217.26217.71216.97217.63216.9759,900
Dec 26, 2023216.30217.58216.30217.23216.5877,800
Dec 22, 2023216.48217.01215.38216.06215.4187,100
Dec 21, 2023215.26215.90214.21215.83215.1871,500
Dec 20, 2023216.16217.16213.47213.47212.8374,600
Dec 19, 2023215.81216.79215.79216.77216.12110,400
Dec 19, 20230.911 Dividend
Dec 18, 2023215.90216.58215.81216.27214.7194,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...