Quantcast

Vanguard Russell 1000 ETF Historical Stock Prices

VONE 
$127.05
*  
0.12
0.09%
Get VONE Alerts
*Delayed - data as of Jun. 22, 2018  -  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 21-MAR-2018 TO 21-JUN-2018

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.
16:00 127.56 127.56 127.05 127.05 46,066
06/21/2018 127.73 127.73 126.7 126.93 19,715
06/20/2018 128.04 128.07 127.64 127.75 19,129
06/19/2018 126.99 127.58 126.68 127.5 27,332
06/18/2018 127.55 128.04 127.38 128.02 28,618
06/15/2018 127.81 128.3 127.41 128.2 36,608
06/14/2018 128.47 128.62 128.145 128.3178 20,498
06/13/2018 128.65 128.69 127.97 127.97 19,196
06/12/2018 128.43 128.6314 128.36 128.49 9,320
06/11/2018 128.33 128.63 128.25 128.35 21,106
06/08/2018 127.63 128.11 127.46 128.11 24,189
06/07/2018 128.13 128.13 127.28 127.73 19,349
06/06/2018 127.18 127.76 126.71 127.76 23,473
06/05/2018 126.726 126.81 126.33 126.7 13,039
06/04/2018 126.58 126.62 126.25 126.53 13,665
06/01/2018 125.5 126.01 125.4 125.9 20,380
05/31/2018 125.24 125.329 124.5522 124.75 17,832
05/30/2018 124.48 125.7 124.48 125.45 17,085
05/29/2018 124.52 124.73 123.3425 123.93 17,173
05/25/2018 125.18 125.48 125 125.29 21,735
05/24/2018 125.77 125.77 124.69 125.49 18,581
05/23/2018 124.82 125.71 124.715 125.71 52,766
05/22/2018 126.11 126.11 125.3 125.34 8,088
05/21/2018 125.88 125.96 125.5 125.72 9,121
05/18/2018 124.86 125.02 124.74 124.87 6,598
05/17/2018 125 125.59 124.86 125.1 15,605
05/16/2018 124.74 125.39 124.74 125.21 43,727
05/15/2018 124.91 124.91 124.22 124.63 17,570
05/14/2018 125.75 125.97 125.3 125.3 7,547
05/11/2018 125.2 125.51 125.05 125.33 13,938
05/10/2018 124.34 125.2 124.34 125.08 23,168
05/09/2018 123.23 124.14 122.96 123.97 49,571
05/08/2018 122.51 122.92 122.31 122.8 12,058
05/07/2018 122.9 123.131 122.45 122.77 19,696
05/04/2018 120.39 122.47 120.14 122.32 13,071
05/03/2018 120.67 121.03 119.17 120.75 65,137
05/02/2018 121.78 122.11 120.86 121 17,428
05/01/2018 121.32 121.84 120.62 121.83 14,495
04/30/2018 122.84 123.06 121.54 121.55 45,196
04/27/2018 122.8 122.8 122.16 122.55 12,737
04/26/2018 121.67 122.8 121.53 122.42 114,867
04/25/2018 121.02 121.45 120.05 121.23 104,051
04/24/2018 123.2 123.2 120.2 120.98 28,314
04/23/2018 122.98 123.13 122.29 122.56 12,337
04/20/2018 123.69 123.69 122.3 122.51 24,270
04/19/2018 123.98 124.07 123.13 123.6 73,378
04/18/2018 124.58 124.6 124.14 124.33 6,956
04/17/2018 123.78 124.44 123.5347 124.17 15,339
04/16/2018 122.55 123.19 122.32 122.82 26,335
04/13/2018 122.95 122.95 121.44 121.87 47,930
04/12/2018 122.03 122.63 121.9 122.23 22,273
04/11/2018 121.38 122.09 121.15 121.27 76,416
04/10/2018 121.5 122.23 120.97 121.9 43,360
04/09/2018 120.32 121.51 119.88 119.93 17,035
04/06/2018 121.06 121.84 118.69 119.34 53,202
04/05/2018 122.02 122.48 121.65 122.12 25,695
04/04/2018 118.11 121.48 118.11 121.27 98,746
04/03/2018 119.22 120.08 118.33 119.86 35,884
04/02/2018 120.81 120.9 117.23 118.45 78,948
03/29/2018 119.98 121.8 119.73 121.2 45,894
03/28/2018 119.8 120.67 118.95 119.54 151,242
03/27/2018 122.59 122.59 119.11 119.81 59,677
03/26/2018 120.77 122.04 119.38 121.92 62,115
03/23/2018 121.61 121.86 118.66 118.85 71,907
03/22/2018 123.43 123.62 121.24 121.27 154,190
03/21/2018 125 125.93 124.76 124.87 85,552
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VONE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio