Canada Markets open in 6 hrs 58 mins

Vanguard Russell 1000 Index Fund (VONE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
166.76-1.51 (-0.90%)
At close: 04:00PM EDT
166.80 +0.04 (+0.02%)
After hours: 04:59PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022------
Sept 26, 2022167.60169.45166.11166.76166.76183,400
Sept 23, 2022169.59169.60166.26168.27168.27297,900
Sept 22, 2022172.93172.93171.00171.32171.32257,300
Sept 21, 2022177.11178.50173.13173.27173.2776,600
Sept 20, 2022176.73177.01174.88176.28176.28248,700
Sept 19, 2022175.63178.20175.63178.15178.15147,000
Sept 16, 2022176.55177.10175.37177.10177.1095,700
Sept 15, 2022179.94181.12178.00178.68178.68151,100
Sept 14, 2022180.40181.15178.89180.44180.44104,500
Sept 13, 2022183.50183.70179.31179.81179.81104,600
Sept 12, 2022187.16188.22186.87187.91187.9175,800
Sept 09, 2022184.28186.28184.13185.93185.93104,400
Sept 08, 2022180.63182.95179.91182.94182.9492,000
Sept 07, 2022177.86181.91177.86181.73181.73193,100
Sept 06, 2022179.34179.52177.23178.01178.0195,700
Sept 02, 2022182.78183.06178.09178.78178.7875,000
Sept 01, 2022179.63180.81177.94180.58180.5894,400
Aug 31, 2022182.81183.18180.48180.67180.6758,600
Aug 30, 2022184.82184.82180.91181.84181.8453,600
Aug 29, 2022183.84185.04183.39184.03184.0356,800
Aug 26, 2022191.73191.73185.14185.35185.3539,900
Aug 25, 2022189.75191.58189.23191.56191.5641,200
Aug 24, 2022187.84189.42187.84188.98188.9835,900
Aug 23, 2022188.32189.50188.02188.05188.0534,300
Aug 22, 2022189.98190.35188.14188.28188.2881,500
Aug 19, 2022193.89194.04192.12192.76192.7653,800
Aug 18, 2022195.09195.66194.39195.51195.5153,800
Aug 17, 2022194.64195.98193.99194.61194.6162,700
Aug 16, 2022195.59197.35195.36196.39196.3938,100
Aug 15, 2022194.42196.31194.38196.17196.1756,300
Aug 12, 2022193.18195.29192.59195.19195.1955,100
Aug 11, 2022193.58194.42191.76192.04192.0438,400
Aug 10, 2022191.29192.19190.84192.10192.1052,400
Aug 09, 2022188.54188.54187.42187.88187.8838,700
Aug 08, 2022189.77191.01188.50188.85188.85139,300
Aug 05, 2022187.48189.19187.21188.96188.9645,800
Aug 04, 2022189.30189.47188.39189.20189.2042,900
Aug 03, 2022187.36189.70187.28189.18189.1836,000
Aug 02, 2022186.66188.31185.58186.30186.3056,900
Aug 01, 2022186.52188.35185.96187.12187.12111,900
Jul 29, 2022185.47188.04185.35187.86187.8648,100
Jul 28, 2022182.83185.24181.36184.93184.9375,700
Jul 27, 2022179.97183.43179.73182.71182.7155,200
Jul 26, 2022179.54179.54177.72178.19178.1951,300
Jul 25, 2022180.39180.64179.42180.41180.4195,900
Jul 22, 2022182.20182.69179.20180.06180.0676,000
Jul 21, 2022179.94181.97178.75181.91181.9179,400
Jul 20, 2022178.98180.78178.38180.13180.13108,900
Jul 19, 2022175.84178.94175.69178.91178.91108,300
Jul 18, 2022176.81177.18173.50174.10174.10148,400
Jul 15, 2022174.06175.33173.17175.33175.3371,100
Jul 14, 2022170.23172.22169.00172.09172.09145,700
Jul 13, 2022171.19173.82170.60172.72172.72113,300
Jul 12, 2022174.73175.99172.71173.45173.45106,200
Jul 11, 2022176.14176.18174.84175.01175.01110,000
Jul 08, 2022176.42178.16175.97177.22177.22103,800
Jul 07, 2022175.72177.78175.72177.38177.3867,900
Jul 06, 2022174.48175.73173.00174.61174.6190,900
Jul 05, 2022171.43174.16170.10174.14174.14177,900
Jul 01, 2022171.51173.82170.30173.59173.59138,500
Jun 30, 2022171.15173.33169.56171.83171.83125,100
Jun 29, 2022173.37173.88172.48173.22173.2281,300
Jun 28, 2022178.67179.84174.21174.41174.4178,700
Jun 27, 2022179.18179.18177.42177.92177.92152,000
Jun 24, 2022174.35178.56174.35178.35178.35105,000
Jun 23, 2022172.50173.29170.68173.16173.16168,800
Jun 22, 2022169.02173.05169.02171.24171.2498,400
Jun 21, 2022169.84172.10169.84171.47171.47206,700
Jun 17, 2022166.77168.83165.91167.54167.54148,700
Jun 16, 2022168.85168.85165.63166.82166.82309,100
Jun 15, 2022171.92174.89169.84172.75172.75198,900
Jun 14, 2022171.68172.13168.79170.16170.16246,500
Jun 13, 2022172.91173.82170.00170.59170.59209,000
Jun 10, 2022180.50180.50177.85177.92177.9288,300
Jun 09, 2022187.12187.80183.31183.33183.33137,000
Jun 08, 2022188.78189.84187.41187.75187.7541,300
Jun 07, 2022186.34190.01186.11189.83189.8357,700
Jun 06, 2022189.54190.01187.41187.98187.9860,600
Jun 03, 2022188.43188.78186.86187.33187.3355,700
Jun 02, 2022186.78190.43185.82190.43190.43110,100
Jun 01, 2022189.51189.64185.47186.77186.7763,800
May 31, 2022188.92189.71187.00188.39188.3979,300
May 27, 2022186.18189.44186.09189.37189.3770,000
May 26, 2022181.55185.60181.55184.78184.7896,200
May 25, 2022178.71182.02178.71181.16181.1689,400
May 24, 2022179.16179.80176.31179.21179.21103,500
May 23, 2022179.00181.12178.20180.93180.9386,300
May 20, 2022179.73179.73173.60177.78177.78129,600
May 19, 2022177.52179.68176.56177.68177.68123,300
May 18, 2022184.37184.37178.05178.56178.5692,300
May 17, 2022185.25186.04183.44185.95185.9588,800
May 16, 2022182.72183.96181.49182.31182.31114,900
May 13, 2022180.84183.83180.36183.00183.00250,100
May 12, 2022176.68180.17175.30178.54178.54204,800
May 11, 2022181.36183.79178.18178.42178.42209,600
May 10, 2022183.90184.73179.61181.44181.44161,100
May 09, 2022184.50185.08180.54181.22181.22231,900
May 06, 2022188.07189.20185.01187.66187.66146,100
May 05, 2022194.08194.17187.14188.87188.8794,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...