Vanguard Russell 1000 ETF Historical Stock Prices

VONE 
$91.2
*  
0.10
0.11%
Get VONE Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading VONE now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  91.12  91.32  90.77  91.20 14,670
07/28/2014 91.12 91.32 90.77 91.2 14,670
07/25/2014 91.25 91.45 91.05 91.1 16,937
07/24/2014 91.63 91.76 91.529 91.69 39,306
07/23/2014 91.47 91.68 91.41 91.617 12,131
07/22/2014 91.24 91.53 91.24 91.388 9,275
07/21/2014 91 91.044 90.7456 90.98 15,113
07/18/2014 90.36 91.139 90.36 91.129 10,512
07/17/2014 90.87 91.27 90.22 90.29 13,517
07/16/2014 91.3 91.3 91.018 91.19 12,077
07/15/2014 91.34 91.37 90.9068 90.9068 3,818
07/14/2014 91.07 91.2421 91.07 91.1306 4,477
07/11/2014 90.36 90.69 90.36 90.6796 5,276
07/10/2014 89.97 90.77 89.89 90.596 10,991
07/09/2014 90.61 90.95 90.61 90.95 9,895
07/08/2014 91 91 90.32 90.54 9,935
07/07/2014 91.4 91.4 91.13 91.1524 9,709
07/03/2014 91.47 91.615 91.4135 91.615 2,331
07/02/2014 91.17 91.32 91.08 91.14 14,957
07/01/2014 90.77 91.42 90.77 91.17 8,088
06/30/2014 90.52 90.66 90.36 90.48 6,934
06/27/2014 90.16 90.49 90.1 90.48 15,629
06/26/2014 90.02 90.275 89.73 90.275 7,775
06/25/2014 89.81 90.36 89.81 90.36 21,655
06/24/2014 90.48 90.78 89.8799 89.95 14,129
06/23/2014 90.68 90.68 90.3816 90.4643 15,585
06/20/2014 90.83 90.98 90.82 90.94 8,776
06/19/2014 90.75 90.75 90.43 90.612 12,058
06/18/2014 90.04 90.66 89.872 90.66 13,990
06/17/2014 89.65 90.02 89.65 89.9299 6,844
06/16/2014 89.59 89.8023 89.497 89.723 15,037
06/13/2014 89.44 89.6399 89.2401 89.63 35,602
06/12/2014 90.11 90.11 89.2192 89.25 14,444
06/11/2014 89.82 90.043 89.82 90.0225 9,829
06/10/2014 90.2 90.25 90 90.25 14,774
06/09/2014 90.18 90.3799 90.098 90.29 6,756
06/06/2014 90.01 90.2 90 90.11 14,782
06/05/2014 89.14 89.788 89.13 89.77 9,786
06/04/2014 88.74 89.22 88.74 89.15 20,289
06/03/2014 88.68 89.01 88.68 88.97 18,161
06/02/2014 89.18 89.18 88.57 89 27,692
05/30/2014 88.74 88.86 88.6688 88.8 8,886
05/29/2014 88.55 88.769 88.3401 88.769 15,059
05/28/2014 88.48 88.52 88.2 88.4148 16,000
05/27/2014 88.33 88.38 88.2099 88.38 13,309
05/23/2014 87.58 87.8829 87.58 87.88 7,107
05/22/2014 87.43 87.638 87.43 87.52 9,110
05/21/2014 86.82 87.25 86.82 87.21 8,398
05/20/2014 87.1 87.1 86.436 86.4396 6,187
05/19/2014 86.66 87.18 86.66 87.18 7,229
05/16/2014 86.65 86.75 86.2701 86.74 7,436
05/15/2014 87.05 87.0596 86.109 86.47 13,679
05/14/2014 87.64 87.64 87.1501 87.2236 12,579
05/13/2014 87.83 87.91 87.57 87.57 30,225
05/12/2014 87.24 87.65 87.12 87.65 12,839
05/09/2014 86.75 86.75 86.35 86.75 7,469
05/08/2014 86.69 87.23 86.4131 86.58 11,672
05/07/2014 86.66 86.81 86 86.81 15,313
05/06/2014 86.95 86.95 86.264 86.43 30,763
05/05/2014 86.58 87.0521 86.47 87.0521 9,939
05/02/2014 87.02 87.33 86.84 86.89 11,863
05/01/2014 86.73 87.14 86.73 86.93 12,262
04/30/2014 86.37 86.8601 86.37 86.81 9,534
04/29/2014 86.35 86.76 86.35 86.76 9,443
04/28/2014 86.39 86.39 85.5 86.3 10,754
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?