Vanguard Russell 1000 ETF ( VONE) - Price History
Monthly price history for VONE (Vanguard Russell 1000 ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $328.60 | $328.60 |
| May 2026 | $341.55 | $341.55 |
| April 2026 | $324.70 | $324.70 |
| March 2026 | $295.12 | $295.12 |
| February 2026 | $310.57 | $311.48 |
| January 2026 | $312.43 | $313.35 |
| December 2025 | $308.13 | $309.04 |
| November 2025 | $308.02 | $309.80 |
| October 2025 | $307.28 | $309.05 |
| September 2025 | $300.61 | $302.35 |
| August 2025 | $290.81 | $293.31 |
| July 2025 | $284.92 | $287.37 |
| June 2025 | $278.46 | $280.86 |
| May 2025 | $264.96 | $268.02 |
| April 2025 | $249.27 | $252.14 |
| March 2025 | $250.97 | $253.86 |
| February 2025 | $266.39 | $270.28 |
| January 2025 | $271.21 | $275.17 |
| December 2024 | $262.88 | $266.72 |
| November 2024 | $270.33 | $275.14 |
| October 2024 | $253.68 | $258.20 |
| September 2024 | $255.52 | $260.07 |
| August 2024 | $250.30 | $255.57 |
| July 2024 | $244.75 | $249.90 |
| June 2024 | $241 | $246.07 |
| May 2024 | $233.52 | $239.22 |
| April 2024 | $222.82 | $228.26 |
| March 2024 | $232.64 | $238.32 |
| February 2024 | $225.54 | $231.74 |
| January 2024 | $213.92 | $219.81 |
| December 2023 | $211.13 | $216.94 |
| November 2023 | $201.17 | $207.58 |
| October 2023 | $183.82 | $189.68 |
| September 2023 | $188.65 | $194.66 |
| August 2023 | $197.82 | $204.89 |
| July 2023 | $201.34 | $208.54 |
| June 2023 | $194.60 | $201.56 |
| May 2023 | $182.41 | $189.59 |
| April 2023 | $181.65 | $188.80 |
| March 2023 | $179.27 | $186.33 |
| February 2023 | $173.71 | $181.24 |
| January 2023 | $178.08 | $185.80 |
| December 2022 | $167.02 | $174.26 |
| November 2022 | $177.30 | $185.74 |
| October 2022 | $168.17 | $176.17 |
| September 2022 | $155.96 | $163.38 |
| August 2022 | $171.68 | $180.67 |
| July 2022 | $178.51 | $187.86 |
| June 2022 | $163.28 | $171.83 |
| May 2022 | $178.32 | $188.39 |
| April 2022 | $178.29 | $188.36 |
| March 2022 | $196.12 | $207.20 |
| February 2022 | $189.37 | $200.65 |
| January 2022 | $194.69 | $206.29 |
| December 2021 | $206.55 | $218.85 |
| November 2021 | $198.62 | $211.20 |
| October 2021 | $201.20 | $213.95 |
| September 2021 | $188.25 | $200.18 |
| August 2021 | $197.26 | $210.43 |
| July 2021 | $191.62 | $204.42 |
| June 2021 | $187.74 | $200.28 |
| May 2021 | $183.19 | $195.98 |
| April 2021 | $182.41 | $195.15 |
| March 2021 | $173.12 | $185.21 |
| February 2021 | $166.74 | $178.91 |
| January 2021 | $161.89 | $173.70 |
| December 2020 | $163.29 | $175.21 |
| November 2020 | $156.83 | $169.05 |
| October 2020 | $140.39 | $151.33 |
| September 2020 | $143.61 | $154.80 |
| August 2020 | $149.04 | $161.20 |
| July 2020 | $138.91 | $150.24 |
| June 2020 | $131.23 | $141.93 |
| May 2020 | $128.67 | $139.76 |
| April 2020 | $122.08 | $132.60 |
| March 2020 | $107.94 | $117.24 |
| February 2020 | $124.33 | $135.81 |
| January 2020 | $135.35 | $147.85 |
| December 2019 | $135.01 | $147.48 |
| November 2019 | $131.42 | $144.21 |
| October 2019 | $126.56 | $138.88 |
| September 2019 | $123.96 | $136.03 |
| August 2019 | $121.74 | $134.24 |
| July 2019 | $124.03 | $136.77 |
| June 2019 | $122.16 | $134.71 |
| May 2019 | $114.27 | $126.55 |
| April 2019 | $122 | $135.11 |
| March 2019 | $117.28 | $129.88 |
| February 2019 | $115.26 | $128.17 |
| January 2019 | $111.57 | $124.07 |
| December 2018 | $102.97 | $114.50 |
| November 2018 | $113.13 | $126.44 |
| October 2018 | $110.89 | $123.94 |
| September 2018 | $119.41 | $133.46 |
| August 2018 | $118.95 | $133.57 |
| July 2018 | $115.03 | $129.17 |
| June 2018 | $111.21 | $124.88 |
| May 2018 | $110.59 | $124.75 |
| April 2018 | $107.76 | $121.55 |
| March 2018 | $107.45 | $121.20 |
| February 2018 | $109.93 | $124.44 |
| January 2018 | $114.21 | $129.28 |
| December 2017 | $108.20 | $122.48 |
| November 2017 | $106.96 | $121.65 |
| October 2017 | $103.81 | $118.07 |
| September 2017 | $101.48 | $115.42 |
| August 2017 | $99.39 | $113.59 |
| July 2017 | $99.18 | $113.35 |
| June 2017 | $97.20 | $111.09 |
| May 2017 | $96.53 | $110.84 |
| April 2017 | $95.33 | $109.47 |
| March 2017 | $94.41 | $108.41 |
| February 2017 | $94.24 | $108.63 |
| January 2017 | $90.75 | $104.61 |
| December 2016 | $89.02 | $102.61 |
| November 2016 | $87.43 | $101.35 |
| October 2016 | $84.05 | $97.43 |
| September 2016 | $85.95 | $99.64 |
| August 2016 | $85.64 | $99.78 |
| July 2016 | $85.56 | $99.68 |
| June 2016 | $82.47 | $96.08 |
| May 2016 | $82.25 | $96.27 |
| April 2016 | $80.85 | $94.63 |
| March 2016 | $80.56 | $94.29 |
| February 2016 | $75.22 | $88.43 |
| January 2016 | $75.27 | $88.49 |
| December 2015 | $79.64 | $93.63 |
| November 2015 | $81.12 | $95.93 |
| October 2015 | $80.81 | $95.56 |
| September 2015 | $74.76 | $88.41 |
| August 2015 | $76.87 | $91.34 |
| July 2015 | $81.86 | $97.27 |
| June 2015 | $80.24 | $95.35 |
| May 2015 | $81.89 | $97.75 |
| April 2015 | $80.76 | $96.40 |
| March 2015 | $80.21 | $95.75 |
| February 2015 | $81.26 | $97.34 |
| January 2015 | $76.76 | $91.95 |
| December 2014 | $79.11 | $94.77 |
| November 2014 | $79.37 | $95.59 |
| October 2014 | $77.18 | $92.95 |
| September 2014 | $75.43 | $90.84 |
| August 2014 | $76.70 | $92.74 |
| July 2014 | $73.70 | $89.12 |
| June 2014 | $74.83 | $90.48 |
| May 2014 | $73.12 | $88.80 |
| April 2014 | $71.48 | $86.81 |
| March 2014 | $71.23 | $86.50 |
| February 2014 | $70.68 | $86.16 |
| January 2014 | $67.66 | $82.48 |
| December 2013 | $69.83 | $85.13 |
| November 2013 | $68.02 | $83.37 |
| October 2013 | $66.38 | $81.36 |
| September 2013 | $63.42 | $77.73 |
| August 2013 | $61.17 | $75.31 |
| July 2013 | $63.02 | $77.58 |
| June 2013 | $59.71 | $73.51 |
| May 2013 | $60.53 | $74.88 |
| April 2013 | $59.30 | $73.36 |
| March 2013 | $58.26 | $72.08 |
| February 2013 | $56.15 | $69.75 |
| January 2013 | $55.42 | $68.84 |
| December 2012 | $52.50 | $65.21 |
| November 2012 | $51.92 | $64.96 |
| October 2012 | $51.56 | $64.50 |
| September 2012 | $52.49 | $65.67 |
| August 2012 | $51.17 | $64.29 |
| July 2012 | $50.03 | $62.86 |
| June 2012 | $49.16 | $61.76 |
| May 2012 | $47.43 | $59.88 |
| April 2012 | $50.66 | $63.95 |
| March 2012 | $50.98 | $64.36 |
| February 2012 | $49.54 | $62.79 |
| January 2012 | $47.34 | $60.01 |
| December 2011 | $45.17 | $57.25 |
| November 2011 | $44.75 | $57.05 |
| October 2011 | $44.93 | $57.28 |
| September 2011 | $40.46 | $51.59 |
| August 2011 | $43.64 | $55.92 |
| July 2011 | $46.23 | $59.24 |
| June 2011 | $47.31 | $60.62 |
| May 2011 | $48.11 | $61.79 |
| April 2011 | $48.74 | $62.60 |
| March 2011 | $47.42 | $60.91 |
| February 2011 | $47.09 | $60.69 |
| January 2011 | $45.55 | $58.71 |
| December 2010 | $44.54 | $57.40 |
| November 2010 | $41.80 | $54.05 |
| October 2010 | $41.70 | $53.91 |
| September 2010 | $40.06 | $51.79 |
VONE
Price: $328.60
52 week price:
Dividend Yield: 0.99%
5-year range yield:
Forward Dividend Yield: 1.05%
Payout Ratio: 35.21%
Dividend Per Share: 3.50 USD
Earnings Per Share: 11.46 USD
P/E Ratio: 27.13
Exchange: NGM
Sector: Financial Services
Industry: Asset Management
Volume: 78033
Market Capitalization: 10.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 8.20%
DGR5: 5.26%
DGR10: 7.54%