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

Vanguard Russell 1000 ETF (NQ: VONE )

273.25 -4.02 (-1.45%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 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 (%)
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%)
Jan 02, 2025 267.89 268.88 264.36 266.00 77,714 -0.72(-0.27%)
Dec 31, 2024 266.72 0 -1.08(-0.40%)
Dec 30, 2024 267.11 268.97 265.79 267.80 74,160 -2.94(-1.09%)
Dec 27, 2024 272.03 272.03 268.72 270.74 64,830 -2.67(-0.98%)
Dec 26, 2024 272.83 273.98 272.50 273.41 99,517 -0.07(-0.03%)
Dec 24, 2024 270.91 273.52 270.91 273.48 45,225 +3.18(+1.18%)
Dec 23, 2024 269.16 270.62 267.83 270.30 92,414 +1.50(+0.56%)
Dec 20, 2024 264.70 271.12 264.52 268.80 130,713 +2.76(+1.04%)
Dec 19, 2024 268.55 268.95 265.84 266.04 140,486 -0.06(-0.02%)
Dec 18, 2024 274.67 275.37 265.94 266.10 109,934 -8.25(-3.01%)
Dec 17, 2024 274.59 274.94 273.97 274.35 84,435 -1.27(-0.46%)
Dec 16, 2024 275.15 276.37 275.15 275.62 105,461 +0.88(+0.32%)
Dec 13, 2024 275.94 275.94 274.04 274.74 68,493 -0.02(-0.01%)
Dec 12, 2024 275.95 276.08 274.77 274.77 54,017 -1.75(-0.63%)
Dec 11, 2024 275.63 276.67 275.46 276.52 86,205 +2.34(+0.85%)
Dec 10, 2024 275.50 275.50 273.72 274.18 59,237 -1.10(-0.40%)
Dec 09, 2024 277.12 277.12 274.83 275.27 105,228 -1.62(-0.58%)
Dec 06, 2024 276.81 277.30 276.48 276.89 92,402 +0.54(+0.20%)
Dec 05, 2024 277.01 277.05 276.10 276.35 63,825 -0.48(-0.17%)
Dec 04, 2024 275.67 276.86 275.67 276.83 76,080 +1.94(+0.71%)
Dec 03, 2024 274.65 274.98 274.12 274.88 167,326 +0.19(+0.07%)
Dec 02, 2024 274.23 274.98 274.18 274.69 79,200 +0.42(+0.15%)
Nov 29, 2024 273.20 274.68 273.19 274.27 70,180 +1.58(+0.58%)
Nov 27, 2024 273.83 273.83 272.12 272.69 65,579 -0.97(-0.35%)
Nov 26, 2024 273.01 273.87 272.48 273.66 32,106 +1.23(+0.45%)
Nov 25, 2024 273.02 273.73 271.88 272.43 55,329 +1.25(+0.46%)
Nov 22, 2024 270.13 271.47 270.13 271.19 38,009 +1.32(+0.49%)
Nov 21, 2024 269.41 270.68 267.43 269.87 52,243 +1.57(+0.58%)
Nov 20, 2024 267.95 268.32 265.72 268.30 47,797 +0.15(+0.06%)
Nov 19, 2024 265.24 268.37 265.24 268.15 47,549 +1.09(+0.41%)
Nov 18, 2024 266.48 267.60 265.79 267.07 313,378 +1.01(+0.38%)
Nov 15, 2024 267.88 267.88 265.14 266.06 46,818 -3.24(-1.20%)
Nov 14, 2024 271.32 271.36 269.07 269.30 56,892 -1.80(-0.66%)
Nov 13, 2024 271.38 272.23 270.81 271.10 46,569 -0.20(-0.07%)
Nov 12, 2024 272.13 272.20 270.06 271.29 40,695 -0.86(-0.31%)
Nov 11, 2024 272.49 272.57 271.34 272.15 42,397 +0.65(+0.24%)
Nov 08, 2024 270.51 271.92 270.44 271.50 43,625 +1.58(+0.59%)
Nov 07, 2024 269.22 270.61 269.08 269.92 94,985 +1.84(+0.69%)
Nov 06, 2024 266.70 268.24 265.46 268.07 86,927 +6.87(+2.63%)
Nov 05, 2024 258.56 261.21 258.56 261.21 32,765 +3.25(+1.26%)
Nov 04, 2024 258.50 259.08 257.19 257.96 64,002 -0.60(-0.23%)
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.