Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Russell 1000 ETF (NQ: VONE )

250.16 -3.55 (-1.40%)
Official Closing Price Updated: 4:15 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 255.17 255.52 251.75 253.71 151,225 +1.34(+0.53%)
Mar 11, 2025 253.35 255.08 250.47 252.37 156,435 -2.05(-0.81%)
Mar 10, 2025 257.24 258.35 252.05 254.42 395,722 -6.74(-2.58%)
Mar 07, 2025 259.55 261.77 256.71 261.16 100,178 +1.46(+0.56%)
Mar 06, 2025 261.22 263.57 258.92 259.70 92,031 -5.08(-1.92%)
Mar 05, 2025 262.18 265.71 260.40 264.78 132,032 +2.53(+0.96%)
Mar 04, 2025 262.89 265.81 259.75 262.25 211,698 -3.14(-1.18%)
Mar 03, 2025 270.94 271.50 263.64 265.39 112,428 -4.89(-1.81%)
Feb 28, 2025 266.14 270.33 264.94 270.28 471,686 +4.12(+1.55%)
Feb 27, 2025 271.57 271.66 265.89 266.16 82,764 -4.21(-1.56%)
Feb 26, 2025 271.05 272.58 269.18 270.37 79,606 +0.41(+0.15%)
Feb 25, 2025 271.00 271.73 268.06 269.96 48,156 -1.45(-0.53%)
Feb 24, 2025 273.35 273.50 271.15 271.41 39,151 -1.54(-0.56%)
Feb 21, 2025 277.76 277.76 272.51 272.95 52,153 -4.95(-1.78%)
Feb 20, 2025 279.06 279.06 276.35 277.90 46,211 -1.53(-0.55%)
Feb 19, 2025 278.41 279.48 277.95 279.43 56,443 +0.64(+0.23%)
Feb 18, 2025 278.79 278.79 277.57 278.79 55,337 +0.72(+0.26%)
Feb 14, 2025 278.30 278.65 277.83 278.07 83,933 -0.16(-0.06%)
Feb 13, 2025 275.94 278.23 275.35 278.23 125,240 +3.09(+1.12%)
Feb 12, 2025 273.30 275.53 272.84 275.14 218,945 -0.81(-0.29%)
Feb 11, 2025 274.84 276.14 274.84 275.95 41,816 -0.19(-0.07%)
Feb 10, 2025 275.96 276.35 275.25 276.14 61,939 +1.84(+0.67%)
Feb 07, 2025 277.13 277.52 274.11 274.30 56,965 -2.51(-0.91%)
Feb 06, 2025 276.43 276.81 275.29 276.81 54,369 +1.09(+0.40%)
Feb 05, 2025 274.08 275.87 273.72 275.72 43,764 +0.94(+0.34%)
Feb 04, 2025 272.79 274.94 272.79 274.78 76,958 +1.90(+0.70%)
Feb 03, 2025 270.09 274.00 269.81 272.88 112,219 -2.29(-0.83%)
Jan 31, 2025 277.79 278.51 274.50 275.17 67,558 -0.79(-0.29%)
Jan 30, 2025 275.33 277.00 274.46 275.96 71,395 +1.09(+0.40%)
Jan 29, 2025 275.73 275.73 273.53 274.87 57,173 -0.97(-0.35%)
Jan 28, 2025 274.38 276.19 272.60 275.84 46,834 +2.59(+0.95%)
Jan 27, 2025 271.56 273.56 271.56 273.25 253,419 -4.02(-1.45%)
Jan 24, 2025 278.41 278.53 276.79 277.27 43,342 -0.52(-0.19%)
Jan 23, 2025 276.44 277.92 276.15 277.79 73,666 +1.36(+0.49%)
Jan 22, 2025 276.74 277.30 276.27 276.43 40,321 +1.29(+0.47%)
Jan 21, 2025 274.39 275.17 273.26 275.14 174,334 +2.79(+1.02%)
Jan 17, 2025 272.51 273.37 271.95 272.35 67,931 +2.61(+0.97%)
Jan 16, 2025 271.00 271.00 269.73 269.74 95,199 -0.39(-0.14%)
Jan 15, 2025 269.58 270.76 268.93 270.13 79,078 +4.67(+1.76%)
Jan 14, 2025 266.06 266.53 263.95 265.46 41,963 +0.60(+0.23%)
Jan 13, 2025 262.02 264.97 262.02 264.86 112,733 +0.46(+0.17%)
Jan 10, 2025 266.87 266.87 263.50 264.40 83,895 -4.21(-1.57%)
Jan 08, 2025 267.76 268.80 266.50 268.61 97,023 +0.79(+0.29%)
Jan 07, 2025 272.17 272.17 267.18 267.82 76,716 -3.31(-1.22%)
Jan 06, 2025 271.81 273.04 270.58 271.13 101,280 +1.91(+0.71%)
Jan 03, 2025 267.20 269.61 267.20 269.22 51,456 +3.22(+1.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.