Vanguard Russell 1000 ETF Historical Stock Prices

VONE 
$92.664
*  
0.0998
0.11%
Get VONE Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading VONE now
Exchange: NASDAQ

Community Rating:
View:    VONE After Hours
 
 
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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  92.70  92.941  92.4444  92.664 14,617
09/16/2014 91.96 92.59 91.91 92.5642 17,379
09/15/2014 92.04 92.04 91.602 91.7713 11,253
09/12/2014 92.53 92.53 91.66 91.94 16,907
09/11/2014 91.97 92.52 91.97 92.52 10,389
09/10/2014 92.18 92.4675 91.827 92.436 14,536
09/09/2014 92.44 92.474 92 92.02 15,923
09/08/2014 92.7 92.88 92.49 92.7 22,871
09/05/2014 92.49 92.94 92.2172 92.94 193,005
09/04/2014 92.6 93.11 92.31 92.35 22,591
09/03/2014 93.11 93.11 92.55 92.63 30,509
09/02/2014 92.94 92.94 92.35 92.551 12,074
08/29/2014 92.49 92.74 92.27 92.74 31,053
08/28/2014 92.33 92.48 92.17 92.321 13,238
08/27/2014 92.66 92.66 92.3159 92.483 24,930
08/26/2014 92.5492 92.76 92.5101 92.55 22,840
08/25/2014 92.52 92.55 92.29 92.3698 22,405
08/22/2014 92.12 92.14 91.711 91.9688 16,340
08/21/2014 92.04 92.16 91.86 92.07 51,340
08/20/2014 91.59 91.916 91.526 91.8701 97,276
08/19/2014 91.42 91.65 91.39 91.64 10,849
08/18/2014 90.77 91.16 90.75 91.145 19,096
08/15/2014 90.76 90.76 89.86 90.172 10,231
08/14/2014 90.2 90.37 90.1158 90.37 26,807
08/13/2014 89.6 89.97 89.6 89.86 63,397
08/12/2014 89.45 89.45 89.089 89.156 7,189
08/11/2014 89.67 89.8 89.39 89.47 18,854
08/08/2014 88.42 89.11 88.27 89.11 20,530
08/07/2014 89.11 89.11 87.93 88.14 19,712
08/06/2014 88.09 88.9299 88.09 88.62 12,859
08/05/2014 89.28 89.31 88.37 88.64 27,012
08/04/2014 89.04 89.55 88.67 89.51 16,356
08/01/2014 88.94 89.1944 88.37 88.8 18,247
07/31/2014 90.1 90.179 89.07 89.12 27,273
07/30/2014 91.1 91.1 90.53 90.888 14,369
07/29/2014 91.32 91.451 90.7944 90.7944 9,901
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
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?