Vanguard Russell 1000 ETF Historical Stock Prices

VONE 
$94.72
*  
0.21
0.22%
Get VONE Alerts
*Delayed - data as of Jan. 26, 2015  -  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

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

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  94.28  94.76  94.03  94.72 14,851
01/26/2015 94.28 94.76 94.03 94.72 14,851
01/23/2015 94.89 94.89 94.51 94.51 11,905
01/22/2015 94.14 94.921 93.24 94.8873 21,467
01/21/2015 92.92 93.77 92.71 93.61 57,628
01/20/2015 93.28 93.28 92.32 92.94 19,191
01/16/2015 91.65 92.741 91.5531 92.741 45,338
01/15/2015 92.8 92.98 91.7 91.74 39,839
01/14/2015 92.18 92.5738 91.6 92.5736 33,912
01/13/2015 94.11 94.506 92.48 92.99 37,925
01/12/2015 94.21 94.22 93.1 93.32 28,391
01/09/2015 95.13 95.13 93.76 94.3428 73,326
01/08/2015 94.07 94.8692 93.9985 94.8 16,932
01/07/2015 92.88 93.28 92.562 93.0701 10,735
01/06/2015 93.19 93.32 91.5999 92.44 46,727
01/05/2015 94.15 94.15 92.73 93.11 10,220
01/02/2015 95.17 95.22 94.065 94.69 26,053
12/31/2014 95.91 95.91 94.77 94.77 25,789
12/30/2014 95.58 95.88 95.54 95.59 33,232
12/29/2014 95.94 96.17 95.91 96.14 22,631
12/26/2014 96.01 96.11 95.96 96.03 17,185
12/24/2014 95.9 95.9 95.5 95.7 115,260
12/23/2014 95.67 95.78 95.52 95.66 22,335
12/22/2014 94.97 95.37 94.9683 95.27 26,755
12/19/2014 95.23 95.24 94.6 94.97 38,944
12/18/2014 93.9 94.51 93.56 94.48 275,432
12/17/2014 91.49 92.89 91.2 92.8124 16,648
12/16/2014 91.12 92.56 91.01 91.01 42,035
12/15/2014 93.06 93.07 91.49 91.73 53,644
12/12/2014 93.24 93.66 92.39 92.39 58,597
12/11/2014 93.68 94.77 93.68 93.78 43,835
12/10/2014 94.77 94.77 93.35 93.37 42,628
12/09/2014 94.08 95.04 93.84 95 144,494
12/08/2014 95.5 95.73 94.7801 94.98 10,144
12/05/2014 95.68 95.879 95.5319 95.659 6,738
12/04/2014 95.52 95.52 95.12 95.49 15,147
12/03/2014 95.32 95.7 95.23 95.62 15,912
12/02/2014 94.58 95.2813 94.58 95.15 21,196
12/01/2014 95.35 95.35 94.58 94.64 15,211
11/28/2014 95.66 95.66 95.5227 95.5872 1,650
11/26/2014 95.57 95.63 95.38 95.62 27,117
11/25/2014 95.73 95.73 95.2801 95.3989 29,702
11/24/2014 95.39 95.46 95.26 95.46 18,126
11/21/2014 95.75 95.75 94.8501 95.09 21,851
11/20/2014 94.17 94.6836 94.1 94.6204 12,675
11/19/2014 94.38 94.59 94.07 94.4372 13,480
11/18/2014 94.13 94.75 94.13 94.62 22,620
11/17/2014 93.93 94.12 93.8322 94.04 16,013
11/14/2014 94.07 94.13 93.8701 93.96 9,462
11/13/2014 94.11 94.31 93.5928 93.93 26,633
11/12/2014 93.53 94.02 93.53 93.93 23,514
11/11/2014 94.16 94.16 93.79 93.95 29,930
11/10/2014 93.72 93.93 93.62 93.83 91,527
11/07/2014 93.42 93.6741 93.37 93.55 10,440
11/06/2014 93.26 93.55 92.93 93.55 14,663
11/05/2014 93.36 93.36 92.78 93.1 44,433
11/04/2014 92.8 92.84 92.23 92.71 16,664
11/03/2014 93.08 93.22 92.81 92.92 50,296
10/31/2014 92.81 92.95 92.55 92.95 35,724
10/30/2014 91.15 92.009 90.9664 91.83 18,515
10/29/2014 91.53 91.58 90.7 91.27 44,459
10/28/2014 90.73 91.43 90.634 91.43 28,798
10/27/2014 90.79 90.79 88.85 90.35 14,320
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?