NASDAQ:VONE
Vanguard Russell 1000 ETF Price (Quote)
$232.54
+2.67 (+1.16%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $224.66 | $238.44 | Friday, 3rd May 2024 VONE stock ended at $232.54. This is 1.16% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.611% from a day low at $231.64 to a day high of $233.05. |
| 90 days | $222.86 | $238.89 | |
| 52 weeks | $185.65 | $238.89 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $232.93 | $233.05 | $231.64 | $232.54 | 58 444 |
| May 02, 2024 | $229.59 | $230.22 | $227.31 | $229.87 | 56 564 |
| May 01, 2024 | $228.15 | $231.27 | $227.38 | $227.73 | 67 311 |
| Apr 30, 2024 | $231.23 | $231.66 | $228.26 | $228.26 | 163 589 |
| Apr 29, 2024 | $231.85 | $232.28 | $230.83 | $232.02 | 56 793 |
| Apr 26, 2024 | $230.57 | $231.85 | $230.19 | $231.02 | 29 067 |
| Apr 25, 2024 | $226.82 | $229.41 | $226.47 | $228.99 | 61 800 |
| Apr 24, 2024 | $230.42 | $230.83 | $228.93 | $229.96 | 39 382 |
| Apr 23, 2024 | $228.32 | $230.30 | $228.09 | $230.24 | 41 291 |
| Apr 22, 2024 | $226.50 | $228.50 | $225.44 | $227.35 | 49 249 |
| Apr 19, 2024 | $226.59 | $227.46 | $224.66 | $225.44 | 59 194 |
| Apr 18, 2024 | $228.31 | $229.18 | $226.75 | $227.07 | 91 534 |
| Apr 17, 2024 | $229.86 | $229.98 | $227.00 | $227.56 | 68 024 |
| Apr 16, 2024 | $229.53 | $229.86 | $228.41 | $228.85 | 37 323 |
| Apr 15, 2024 | $234.17 | $234.27 | $229.04 | $229.32 | 62 120 |
| Apr 12, 2024 | $234.10 | $234.69 | $231.77 | $232.49 | 42 624 |
| Apr 11, 2024 | $234.89 | $236.33 | $233.41 | $235.75 | 50 230 |
| Apr 10, 2024 | $233.70 | $234.85 | $233.22 | $234.09 | 66 725 |
| Apr 09, 2024 | $236.94 | $237.10 | $234.34 | $236.49 | 51 870 |
| Apr 08, 2024 | $236.68 | $236.84 | $235.95 | $236.21 | 32 023 |
| Apr 05, 2024 | $234.39 | $236.81 | $234.37 | $236.04 | 52 102 |
| Apr 04, 2024 | $238.15 | $238.44 | $233.54 | $233.54 | 58 778 |
| Apr 03, 2024 | $235.20 | $237.09 | $235.20 | $236.42 | 42 755 |
| Apr 02, 2024 | $235.64 | $236.12 | $235.15 | $236.12 | 95 818 |
| Apr 01, 2024 | $238.48 | $238.69 | $237.34 | $237.72 | 40 596 |
