Vanguard Scottsdale Funds Vanguard Russell 1000 ETF Historical Stock Prices

VONE 
$94.07
*  
1.09
1.15%
Get VONE Alerts
*Delayed - data as of Apr. 29, 2016 14:18 ET  -  Find a broker to begin trading VONE now
Exchange: NASDAQ

Community Rating:
View:    VONE Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:18 94.88 94.88 94.06 94.07 12,315
04/28/2016 95.65 96.166 94.94 95.16 18,828
04/27/2016 95.8013 96.09 95.57 95.9905 12,685
04/26/2016 95.88 95.88 95.59 95.81 18,244
04/25/2016 95.51 95.5395 95.2015 95.4563 20,129
04/22/2016 95.58 95.87 95.36 95.81 21,224
04/21/2016 96.26 96.26 95.64 95.74 37,989
04/20/2016 96.24 96.6508 96.12 96.28 10,037
04/19/2016 96.26 96.32 95.93 96.1714 10,569
04/18/2016 94.97 95.9199 94.97 95.9 25,484
04/15/2016 95.3 95.3587 95.1215 95.2589 7,769
04/14/2016 95.45 95.57 95.29 95.36 8,540
04/13/2016 94.9 95.25 94.8034 95.22 7,523
04/12/2016 93.72 94.52 93.5 94.35 77,760
04/11/2016 94.2642 94.4656 93.47 93.505 36,421
04/08/2016 94 94.2446 93.5088 93.63 10,893
04/07/2016 94 94.0934 93.11 93.5 25,342
04/06/2016 93.65 94.661 93.4883 94.6 93,501
04/05/2016 93.86 94.05 93.5 93.54 51,195
04/04/2016 94.91 94.91 94.3905 94.4163 25,655
04/01/2016 93.74 94.8556 93.49 94.72 155,400
03/31/2016 94.37 94.552 94.1201 94.29 240,495
03/30/2016 94.46 94.75 94.2874 94.445 17,392
03/29/2016 92.79 94 92.7504 93.97 11,316
03/28/2016 93.3 93.3 92.94 93.03 32,046
03/24/2016 92.41 93 92.3801 93 23,058
03/23/2016 93.41 93.4812 93.02 93.1 35,547
03/22/2016 93.4 94.01 93.255 93.73 54,093
03/21/2016 93.56 93.9099 93.4755 93.76 26,220
03/18/2016 94.16 94.16 93.8222 94.12 13,179
03/17/2016 93.07 93.9 92.75 93.7415 8,758
03/16/2016 92.36 93.2 92.2 93.0015 336,589
03/15/2016 92.16 92.45 92.03 92.45 18,379
03/14/2016 92.56 92.74 92.4485 92.74 5,679
03/11/2016 92.12 92.76 92.12 92.76 18,683
03/10/2016 91.76 91.96 90.46 91.24 54,789
03/09/2016 91.36 91.36 90.9953 91.24 10,900
03/08/2016 91.21 91.3929 90.74 90.74 10,436
03/07/2016 91.51 92.059 91.3596 91.88 19,105
03/04/2016 91.81 92.185 91.1796 91.8056 10,845
03/03/2016 91.02 91.45 90.6962 91.45 21,645
03/02/2016 90.53 90.96 90.3 90.96 17,505
03/01/2016 89.15 90.59 89.053 90.59 13,584
02/29/2016 89.2 89.61 88.43 88.43 25,860
02/26/2016 89.69 89.69 89.0772 89.2 12,625
02/25/2016 88.34 89.24 88.18 89.24 23,216
02/24/2016 86.7301 88.222 86.4788 88.222 13,273
02/23/2016 88.49 88.6759 87.78 87.884 13,790
02/22/2016 88.37 88.9258 88.37 88.85 19,447
02/19/2016 87.17 87.59 86.91 87.59 39,326
02/18/2016 87.94 87.95 87.59 87.6 35,108
02/17/2016 87.01 88.148 87.01 87.94 52,587
02/16/2016 86.1 86.5 85.592 86.5 48,255
02/12/2016 84.02 84.96 84.02 84.96 20,868
02/11/2016 83.08 83.825 82.53 83.43 38,354
02/10/2016 84.8 85.61 84.4 84.4 40,129
02/09/2016 83.54 85.03 83.54 84.3599 83,636
02/08/2016 84.9 84.9 83.389 84.54 28,725
02/05/2016 86.92 86.9965 85.6001 85.74 15,566
02/04/2016 87.05 88.01 86.85 87.48 28,071
02/03/2016 87.55 87.55 85.65 87.33 33,937
02/02/2016 87.83 87.83 86.73 86.85 25,915
02/01/2016 88.02 88.82 87.62 88.616 35,860
01/29/2016 86.81 88.49 86.81 88.49 19,535
01/28/2016 86.97 86.97 85.83 86.45 40,889
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?