NasdaqGM - Delayed Quote
USD
Vanguard Russell 1000 Index Fund ETF Shares (VONE)
341.66
-6.17
(-1.77%)
At close: October 30 at 4:00:00 PM EDT
Trade VONE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
344.30
344.30
339.37
341.66
341.66
116,900
Oct 29, 2026
347.32
348.35
346.60
347.88
347.88
234,800
Oct 28, 2026
348.54
349.31
347.56
348.83
348.83
95,400
Oct 27, 2026
347.12
348.29
345.81
347.70
347.70
108,000
Oct 26, 2026
344.34
346.87
344.23
345.78
345.78
81,400
Oct 23, 2026
343.30
344.82
342.86
343.44
343.44
359,200
Oct 22, 2026
346.00
346.84
344.00
345.26
345.26
585,300
Oct 21, 2026
348.30
349.91
347.32
349.28
349.28
111,600
Oct 20, 2026
345.77
348.84
345.14
347.34
347.34
76,700
Oct 19, 2026
346.40
347.80
345.85
345.91
345.91
89,700
Oct 16, 2026
349.40
349.40
343.54
344.66
344.66
106,600
Oct 15, 2026
345.94
348.99
345.08
348.66
348.66
99,700
Oct 14, 2026
349.94
350.36
346.05
347.38
347.38
97,000
Oct 13, 2026
351.34
351.66
350.39
351.28
351.28
67,100
Oct 12, 2026
351.98
351.98
351.03
351.44
351.44
70,600
Oct 9, 2026
350.78
352.10
350.18
351.68
351.68
72,300
Oct 8, 2026
349.65
350.66
347.91
349.48
349.48
104,500
Oct 7, 2026
350.27
351.13
349.27
350.88
350.88
66,000
Oct 6, 2026
351.67
353.16
351.59
352.04
352.04
133,200
Oct 5, 2026
347.56
350.79
347.56
350.09
350.09
138,500
Oct 2, 2026
348.53
349.02
346.67
347.63
347.63
145,300
Oct 1, 2026
344.66
345.67
342.85
344.93
344.93
119,400
Sep 30, 2026
346.52
347.09
344.00
344.00
344.00
135,300
Sep 29, 2026
345.83
345.83
344.09
344.89
344.89
125,600
Sep 28, 2026
347.45
347.45
344.78
345.52
345.52
171,100
Sep 25, 2026
347.48
348.71
346.25
348.41
348.41
525,100
Sep 24, 2026
345.54
347.23
344.89
346.62
346.62
186,700
Sep 23, 2026
0.892
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
349.50
349.50
346.43
346.73
346.73
146,200
Sep 22, 2026
350.93
351.00
349.93
350.33
349.44
75,200
Sep 21, 2026
346.60
350.78
346.60
350.31
349.42
151,600
Sep 18, 2026
344.31
345.48
343.50
345.02
344.14
57,900
Sep 17, 2026
345.53
345.53
343.91
344.99
344.11
96,700
Sep 16, 2026
343.73
344.51
339.27
341.15
340.28
74,400
Sep 15, 2026
344.36
344.36
342.13
342.50
341.63
43,700
Sep 14, 2026
343.17
345.29
343.03
344.25
343.37
66,300
Sep 11, 2026
346.00
346.54
345.42
345.63
344.75
51,700
Sep 10, 2026
343.04
343.85
342.54
342.72
341.85
48,000
Sep 9, 2026
346.31
346.40
344.41
344.87
343.99
57,900
Sep 8, 2026
348.87
348.87
346.49
346.62
345.74
59,000
Sep 4, 2026
349.39
349.86
348.22
348.69
347.80
78,800
Sep 3, 2026
347.82
350.34
347.10
349.93
349.04
117,900
Sep 2, 2026
345.08
346.72
344.69
346.17
345.29
75,700
Sep 1, 2026
345.69
346.03
343.62
344.53
343.65
49,700
Aug 31, 2026
347.29
347.65
346.17
347.17
346.29
144,500
Aug 28, 2026
349.69
350.92
347.92
348.36
347.47
77,700
Aug 27, 2026
348.52
349.89
347.83
349.40
348.51
65,800
Aug 26, 2026
346.79
347.65
346.30
347.12
346.24
52,100
Aug 25, 2026
347.73
347.73
346.05
347.13
346.25
250,500
Aug 24, 2026
346.28
346.78
345.60
345.98
345.10
83,100
Aug 21, 2026
347.66
347.84
346.37
347.10
346.22
59,700
Aug 20, 2026
347.73
347.98
345.35
345.70
344.82
59,700
Aug 19, 2026
348.58
349.86
348.14
348.63
347.74
38,700
Aug 18, 2026
348.34
348.56
347.38
347.61
346.72
40,600
Aug 17, 2026
352.44
352.44
350.11
350.19
349.30
42,700
Aug 14, 2026
353.24
353.24
351.50
351.85
350.95
44,800
Aug 13, 2026
350.33
353.11
350.33
352.36
351.46
66,200
Aug 12, 2026
351.52
351.52
349.59
350.12
349.23
45,200
Aug 11, 2026
350.47
350.71
348.67
349.06
348.17
92,000
Aug 10, 2026
350.17
351.10
349.39
350.10
349.21
64,000
Aug 7, 2026
349.07
350.42
348.97
350.17
349.28
50,800
Aug 6, 2026
348.65
349.26
347.29
347.75
346.86
62,000
Aug 5, 2026
351.18
351.42
348.15
348.19
347.30
70,200
Aug 4, 2026
344.39
349.94
344.39
349.09
348.20
67,500
Aug 3, 2026
338.14
343.21
338.14
342.72
341.85
102,300
Jul 31, 2026
336.49
338.61
333.82
337.71
336.85
110,400
Jul 30, 2026
332.81
335.96
332.49
335.58
334.73
79,400
Jul 29, 2026
335.16
336.16
330.11
330.44
329.60
51,800
Jul 28, 2026
334.34
336.24
333.29
335.35
334.50
56,500
Jul 27, 2026
337.29
337.35
333.32
334.59
333.74
56,800
Jul 24, 2026
334.45
336.36
333.70
334.24
333.39
55,000
Jul 23, 2026
335.00
335.87
332.60
333.88
333.03
110,300
Jul 22, 2026
338.21
339.22
337.82
338.00
337.14
73,300
Jul 21, 2026
336.83
338.75
336.58
338.43
337.57
68,200
Jul 20, 2026
337.99
338.67
335.49
335.64
334.79
118,300
Jul 17, 2026
336.05
338.16
335.33
336.60
335.74
243,900
Jul 16, 2026
341.20
341.43
338.59
339.77
338.90
49,500
Jul 15, 2026
341.54
341.98
339.51
341.40
340.53
71,000
Jul 14, 2026
339.70
340.94
339.17
340.58
339.71
51,800
Jul 13, 2026
340.95
341.12
338.60
339.05
338.19
58,600
Jul 10, 2026
340.31
341.82
338.72
341.57
340.70
86,500
Jul 9, 2026
338.15
340.58
337.88
340.40
339.53
54,700
Jul 8, 2026
337.07
337.87
334.93
337.87
337.01
83,900
Jul 7, 2026
340.47
340.47
337.73
338.72
337.86
38,900
Jul 6, 2026
339.36
341.02
339.08
340.50
339.63
67,000
Jul 2, 2026
339.45
340.73
335.51
337.71
336.85
147,000
Jul 1, 2026
337.37
340.05
336.89
338.01
337.15
73,300
Jun 30, 2026
336.38
339.32
336.26
338.72
337.86
119,900
Jun 29, 2026
333.70
336.23
331.97
336.07
335.21
99,600
Jun 26, 2026
329.95
333.71
329.78
330.80
329.96
132,500
Jun 25, 2026
334.74
334.74
330.61
332.03
331.18
130,000
Jun 24, 2026
332.78
334.88
331.08
331.65
330.81
162,900
Jun 23, 2026
331.54
334.55
331.49
332.00
331.15
136,000
Jun 22, 2026
337.64
339.08
336.04
336.48
335.62
117,500
Jun 18, 2026
0.864
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
338.43
338.44
336.36
337.38
336.52
495,500
Jun 17, 2026
339.87
340.05
334.40
334.97
333.26
105,000
Jun 16, 2026
340.83
341.66
339.23
339.32
337.58
32,700
Jun 15, 2026
340.17
342.17
340.17
341.27
339.52
76,900
Jun 12, 2026
334.96
336.77
333.01
335.55
333.83
64,800
Jun 11, 2026
329.31
334.75
327.99
334.11
332.40
61,200
Jun 10, 2026
331.54
334.05
328.12
328.60
326.92
101,500
Jun 9, 2026
336.49
337.72
327.03
333.37
331.66
70,000
Jun 8, 2026
336.00
336.90
334.03
334.22
332.51
139,700
Jun 5, 2026
340.34
340.34
332.52
333.60
331.89
89,000
Jun 4, 2026
340.01
342.69
339.68
342.18
340.43
76,700
Jun 3, 2026
342.75
342.75
340.55
340.68
338.94
52,800
Jun 2, 2026
341.72
343.25
341.72
343.09
341.33
82,200
Jun 1, 2026
341.42
343.19
340.71
342.33
340.58
68,600
May 29, 2026
341.34
342.06
340.65
341.55
339.80
54,700
May 28, 2026
338.28
340.85
338.05
340.65
338.91
67,900
May 27, 2026
338.70
339.11
337.76
338.55
336.82
51,000
May 26, 2026
338.31
339.45
337.80
338.69
336.96
98,500
May 22, 2026
336.88
337.77
336.08
336.32
334.60
62,300
May 21, 2026
333.36
335.80
332.42
335.05
333.33
49,500
May 20, 2026
331.18
334.39
330.94
334.29
332.58
84,100
May 19, 2026
331.09
332.29
329.90
330.71
329.02
101,100
May 18, 2026
333.04
334.19
330.69
332.84
331.14
43,400
May 15, 2026
333.79
334.82
332.57
332.95
331.25
105,400
May 14, 2026
335.21
337.76
335.21
337.06
335.33
55,400
May 13, 2026
332.60
335.17
331.44
334.61
332.90
67,100
May 12, 2026
332.13
333.06
330.12
332.73
331.03
36,700
May 11, 2026
332.32
334.12
332.32
333.34
331.63
63,500
May 8, 2026
332.09
333.05
331.74
332.81
331.11
83,800
May 7, 2026
331.96
332.44
329.76
330.31
328.62
62,900
May 6, 2026
329.13
331.97
329.13
331.36
329.66
80,700
May 5, 2026
326.09
327.70
326.09
327.08
325.41
54,000
May 4, 2026
324.90
326.48
323.38
324.61
322.95
238,000
May 1, 2026
326.35
327.49
325.71
325.71
324.04
72,300
Apr 30, 2026
323.11
325.38
321.37
324.70
323.04
60,300
Apr 29, 2026
321.60
321.76
320.28
321.51
319.86
63,800
Apr 28, 2026
321.84
322.41
320.98
321.84
320.19
35,400
Apr 27, 2026
322.57
323.71
322.46
323.61
321.95
119,700
Apr 24, 2026
321.62
323.37
321.09
323.20
321.55
65,200
Apr 23, 2026
321.11
322.50
318.07
321.03
319.39
106,300
Apr 22, 2026
321.54
322.41
321.23
322.41
320.76
96,200
Apr 21, 2026
322.29
322.60
318.67
319.16
317.53
54,200
Apr 20, 2026
320.92
321.66
320.12
321.36
319.71
94,500
Apr 17, 2026
319.76
322.77
319.76
321.78
320.13
111,200
Apr 16, 2026
317.67
318.30
316.54
317.74
316.11
127,300
Apr 15, 2026
315.36
317.17
314.83
317.04
315.42
75,200
Apr 14, 2026
311.77
314.74
311.77
314.58
312.97
67,300
Apr 13, 2026
306.65
311.09
306.60
311.02
309.43
139,000
Apr 10, 2026
309.11
309.11
307.31
307.73
306.15
89,300
Apr 9, 2026
306.19
308.65
305.43
308.10
306.52
73,700
Apr 8, 2026
307.21
307.21
304.65
306.56
304.99
89,600
Apr 7, 2026
298.18
299.14
295.50
298.81
297.28
109,800
Apr 6, 2026
297.78
299.21
297.52
298.89
297.36
119,500
Apr 2, 2026
292.97
298.67
292.68
297.55
296.03
341,500
Apr 1, 2026
297.01
298.79
296.31
297.23
295.71
163,800
Mar 31, 2026
290.10
295.61
289.51
295.12
293.61
174,300
Mar 30, 2026
290.10
290.43
285.56
286.68
285.21
182,600
Mar 27, 2026
291.47
291.47
287.32
288.13
286.66
277,100
Mar 26, 2026
295.41
297.07
292.62
292.62
291.12
104,000
Mar 25, 2026
298.71
299.54
296.76
297.87
296.35
132,500
Mar 24, 2026
0.874
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
295.34
297.65
294.71
296.12
294.60
96,500
Mar 23, 2026
298.37
301.28
297.38
298.12
295.72
200,100
Mar 20, 2026
298.79
298.79
293.13
294.68
292.31
156,300
Mar 19, 2026
297.53
300.51
297.01
299.12
296.72
104,100
Mar 18, 2026
303.09
303.59
299.82
299.98
297.57
68,300
Mar 17, 2026
304.41
305.66
303.89
304.07
301.63
42,800
Mar 16, 2026
302.43
304.34
302.37
303.15
300.71
93,700
Mar 13, 2026
302.86
304.43
299.68
299.97
297.56
66,100
Mar 12, 2026
304.46
304.46
301.66
301.75
299.33
106,200
Mar 11, 2026
307.08
307.97
305.22
306.53
304.07
43,600
Mar 10, 2026
307.65
309.82
305.99
306.89
304.42
87,000
Mar 9, 2026
301.83
308.30
300.26
307.64
305.17
107,600
Mar 6, 2026
305.23
306.48
303.91
304.96
302.51
76,000
Mar 5, 2026
309.24
310.98
306.53
308.80
306.32
155,500
Mar 4, 2026
309.95
311.65
308.48
310.97
308.47
45,400
Mar 3, 2026
306.43
309.77
303.68
308.65
306.17
180,900
Mar 2, 2026
307.71
312.61
307.71
311.68
309.18
119,700
Feb 27, 2026
309.99
311.63
309.55
311.48
308.98
65,200
Feb 26, 2026
314.05
314.13
310.61
312.89
310.38
55,200
Feb 25, 2026
313.09
314.42
312.90
314.14
311.62
193,200
Feb 24, 2026
308.84
312.10
308.45
311.65
309.15
40,900
Feb 23, 2026
311.69
312.75
308.40
309.28
306.79
69,800
Feb 20, 2026
309.84
313.00
309.69
312.74
310.23
70,300
Feb 19, 2026
310.35
311.26
309.32
310.68
308.18
52,200
Feb 18, 2026
310.50
312.55
310.14
311.32
308.82
69,800
Feb 17, 2026
308.19
310.67
306.59
309.65
307.16
159,500
Feb 13, 2026
309.16
311.21
307.53
309.17
306.69
406,000
Feb 12, 2026
314.81
315.30
308.60
308.78
306.30
78,100
Feb 11, 2026
315.80
316.14
312.84
313.75
311.23
46,700
Feb 10, 2026
315.44
315.99
313.86
313.95
311.43
46,000
Feb 9, 2026
312.60
315.50
312.60
314.74
312.21
123,300
Feb 6, 2026
308.54
313.74
308.54
313.56
311.04
60,900
Feb 5, 2026
308.69
309.69
306.33
307.05
304.58
77,900
Feb 4, 2026
313.04
313.05
308.84
310.92
308.42
72,800
Feb 3, 2026
315.38
315.38
309.75
312.26
309.75
107,300
Feb 2, 2026
312.18
315.51
312.18
314.90
312.37
154,900
Jan 30, 2026
313.24
314.32
311.27
313.35
310.83
151,200
Jan 29, 2026
315.40
316.00
310.40
314.47
311.94
117,700
Jan 28, 2026
316.06
316.38
314.58
315.16
312.63
120,300
Jan 27, 2026
314.54
315.85
314.54
315.42
312.89
52,800
Jan 26, 2026
313.46
314.85
313.46
314.24
311.71
127,600
Jan 23, 2026
312.58
313.55
312.09
312.81
310.30
91,900
Jan 22, 2026
313.32
313.82
312.09
312.86
310.35
90,500
Jan 21, 2026
308.69
312.70
308.08
311.18
308.68
76,300
Jan 20, 2026
309.25
310.83
307.31
307.49
305.02
155,900
Jan 16, 2026
314.72
315.06
313.40
313.95
311.43
86,800
Jan 15, 2026
314.96
315.66
313.87
314.24
311.71
84,600
Jan 14, 2026
313.79
313.86
311.50
313.48
310.96
102,400
Jan 13, 2026
315.80
315.80
313.73
314.71
312.18
48,600
Jan 12, 2026
313.44
315.71
313.44
315.44
312.91
128,500
Jan 9, 2026
313.35
315.37
312.77
314.84
312.31
107,600
Jan 8, 2026
312.71
313.37
312.04
312.92
310.41
97,500
Jan 7, 2026
314.28
314.86
312.87
312.98
310.47
90,700
Jan 6, 2026
312.24
314.18
312.12
314.01
311.49
68,600
Jan 5, 2026
311.30
312.70
310.89
312.04
309.53
176,300
Jan 2, 2026
310.54
311.18
308.26
309.84
307.35
161,400
Dec 31, 2025
311.15
311.41
308.97
309.04
306.56
79,100
Dec 30, 2025
311.36
312.07
311.23
311.38
308.88
85,900
Dec 29, 2025
311.33
312.39
311.05
311.82
309.31
78,500
Dec 26, 2025
312.88
313.46
312.52
312.93
310.42
89,300
Dec 24, 2025
311.99
313.18
311.91
313.01
310.49
41,300
Dec 23, 2025
310.21
311.95
310.21
311.86
309.35
92,300
Dec 22, 2025
0.873
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
309.87
310.94
309.87
310.39
307.90
184,500
Dec 19, 2025
307.54
309.82
307.54
309.47
306.12
117,700
Dec 18, 2025
307.33
308.66
306.22
306.82
303.50
93,700
Dec 17, 2025
308.52
308.52
304.44
304.51
301.21
106,900
Dec 16, 2025
307.96
308.77
306.07
307.83
304.49
172,300
Dec 15, 2025
310.66
310.88
308.11
308.67
305.33
93,300
Dec 12, 2025
311.94
312.52
308.14
309.16
305.81
229,400
Dec 11, 2025
310.59
312.71
309.75
312.62
309.23
60,400
Dec 10, 2025
309.30
312.42
308.99
311.51
308.14
84,800
Dec 9, 2025
309.59
310.71
309.45
309.49
306.14
91,400
Dec 8, 2025
311.07
311.07
309.09
309.88
306.52
164,800
Dec 5, 2025
310.86
312.02
310.58
310.88
307.51
91,500
Dec 4, 2025
310.54
310.54
309.09
310.40
307.04
70,000
Dec 3, 2025
308.35
310.54
308.35
310.00
306.64
70,200
Dec 2, 2025
309.38
309.89
308.01
308.89
305.54
56,400
Dec 1, 2025
307.89
309.66
307.71
308.30
304.96
65,600
Nov 28, 2025
308.65
309.83
308.65
309.80
306.44
21,200
Nov 26, 2025
306.87
308.97
306.84
308.07
304.73
102,500
Nov 25, 2025
302.57
306.37
301.20
305.93
302.62
117,200
Nov 24, 2025
300.02
303.37
299.64
302.53
299.25
61,400
Nov 21, 2025
295.89
300.78
294.73
298.38
295.15
103,700
Nov 20, 2025
304.77
305.60
295.05
295.24
292.04
88,300
Nov 19, 2025
299.39
301.89
298.33
299.99
296.74
65,300
Nov 18, 2025
299.62
301.04
297.21
298.96
295.72
68,700
Nov 17, 2025
303.48
304.94
299.73
301.18
297.92
63,500
Nov 14, 2025
301.08
306.02
300.40
304.21
300.91
70,400
Nov 13, 2025
308.22
308.30
303.81
304.32
301.02
55,700
Nov 12, 2025
310.09
310.48
308.64
309.62
306.27
36,500
Nov 11, 2025
307.81
309.69
307.67
309.38
306.03
45,300
Nov 10, 2025
306.98
309.10
306.04
308.65
305.31
74,100
Nov 7, 2025
302.12
304.15
299.53
304.05
300.76
73,500
Nov 6, 2025
306.09
306.83
303.00
303.50
300.21
64,800
Nov 5, 2025
305.56
308.40
305.39
306.82
303.50
129,200
Nov 4, 2025
305.87
307.91
305.48
305.74
302.43
100,100
Nov 3, 2025
310.34
310.52
307.84
309.53
306.18
96,000
Oct 31, 2025
310.50
310.50
308.00
309.05
305.70
60,400
