MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VONE — Vanguard Russell 1000 ETF
NasdaqVanguard Russell 1000 ETF
$349.48
-1.40(-0.40%)
- O
- 349.65
- H
- 350.66
- L
- 347.91
- V
- 100.52K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$349.48
Period Return+39.59%
Period High$353.24
Period Low$246.60
Avg Daily Volume89.2K
Total Trading Days365
VONE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $349.65 | $350.66 | $347.91 | $349.48 | $-1.40 | -0.40% | 100,525 | $349.50 | $347.91 $350.66 |
| Oct 7, 2026 | $350.27 | $351.13 | $349.27 | $350.88 | $-1.16 | -0.33% | 66,033 | $350.41 | $349.27 $351.13 |
| Oct 6, 2026 | $351.67 | $353.16 | $351.59 | $352.04 | +$1.95 | +0.56% | 133,186 | $352.55 | $351.59 $353.16 |
| Oct 5, 2026 | $347.56 | $350.79 | $347.56 | $350.09 | +$2.47 | +0.71% | 138,540 | $349.59 | $347.56 $350.79 |
| Oct 2, 2026 | $348.53 | $349.02 | $346.67 | $347.63 | +$2.70 | +0.78% | 145,328 | $348.13 | $346.67 $349.02 |
| Oct 1, 2026 | $344.66 | $345.67 | $342.85 | $344.93 | +$0.93 | +0.27% | 119,438 | $344.30 | $342.85 $345.67 |
| Sep 30, 2026 | $346.52 | $347.09 | $344.00 | $344.00 | $-0.89 | -0.26% | 135,255 | $346.37 | $344.00 $347.09 |
| Sep 29, 2026 | $345.83 | $345.83 | $344.09 | $344.89 | $-0.63 | -0.18% | 125,641 | $344.84 | $344.09 $345.83 |
| Sep 28, 2026 | $347.45 | $347.45 | $344.78 | $345.52 | $-2.89 | -0.83% | 171,160 | $346.09 | $344.78 $347.45 |
| Sep 25, 2026 | $347.48 | $348.71 | $346.25 | $348.41 | +$1.79 | +0.52% | 525,101 | $348.15 | $346.25 $348.71 |
| Sep 24, 2026 | $345.54 | $347.23 | $344.89 | $346.62 | $-0.11 | -0.03% | 186,654 | $346.10 | $344.89 $347.23 |
| Sep 23, 2026 | $349.50 | $349.50 | $346.43 | $346.73 | $-3.60 | -1.03% | 146,228 | $347.36 | $346.43 $349.50 |
| Sep 22, 2026 | $350.93 | $351.00 | $349.93 | $350.33 | +$0.02 | +0.01% | 75,165 | $350.51 | $349.93 $351.00 |
| Sep 21, 2026 | $346.60 | $350.78 | $346.60 | $350.31 | +$5.29 | +1.53% | 151,653 | $349.56 | $346.60 $350.78 |
| Sep 18, 2026 | $344.31 | $345.48 | $343.50 | $345.02 | +$0.03 | +0.01% | 57,932 | $344.50 | $343.50 $345.48 |
| Sep 17, 2026 | $345.53 | $345.53 | $343.91 | $344.99 | +$3.84 | +1.13% | 96,683 | $344.82 | $343.91 $345.53 |
| Sep 16, 2026 | $343.73 | $344.51 | $339.27 | $341.15 | $-1.35 | -0.39% | 74,401 | $342.47 | $339.27 $344.51 |
| Sep 15, 2026 | $344.36 | $344.36 | $342.13 | $342.50 | $-1.75 | -0.51% | 43,748 | $342.68 | $342.13 $344.36 |
| Sep 14, 2026 | $343.17 | $345.29 | $343.03 | $344.25 | $-1.38 | -0.40% | 66,281 | $343.94 | $343.03 $345.29 |
| Sep 11, 2026 | $346.00 | $346.54 | $345.42 | $345.63 | +$2.91 | +0.85% | 51,711 | $346.07 | $345.42 $346.54 |
| Sep 10, 2026 | $343.04 | $343.85 | $342.54 | $342.72 | $-2.15 | -0.62% | 48,037 | $343.04 | $342.54 $343.85 |
| Sep 9, 2026 | $346.31 | $346.40 | $344.41 | $344.87 | $-1.75 | -0.50% | 57,869 | $345.31 | $344.41 $346.40 |
| Sep 8, 2026 | $348.87 | $348.87 | $346.49 | $346.62 | $-2.07 | -0.59% | 58,978 | $347.46 | $346.49 $348.87 |
| Sep 4, 2026 | $349.39 | $349.86 | $348.22 | $348.69 | $-1.24 | -0.35% | 78,784 | $348.93 | $348.22 $349.86 |
| Sep 3, 2026 | $347.82 | $350.34 | $347.10 | $349.93 | +$3.76 | +1.09% | 117,933 | $349.48 | $347.10 $350.34 |
| Sep 2, 2026 | $345.08 | $346.72 | $344.69 | $346.17 | +$1.64 | +0.48% | 79,432 | $346.06 | $344.69 $346.72 |
| Sep 1, 2026 | $345.69 | $346.03 | $343.62 | $344.53 | $-2.64 | -0.76% | 49,672 | $345.14 | $343.62 $346.03 |
| Aug 31, 2026 | $347.29 | $347.65 | $346.17 | $347.17 | $-1.19 | -0.34% | 144,513 | $346.99 | $346.17 $347.65 |
| Aug 28, 2026 | $349.69 | $350.92 | $347.92 | $348.36 | $-1.04 | -0.30% | 77,690 | $348.97 | $347.92 $350.92 |
| Aug 27, 2026 | $348.52 | $349.89 | $347.83 | $349.40 | +$2.28 | +0.66% | 65,797 | $349.19 | $347.83 $349.89 |