Vanguard Russell 1000 ETF - Price History
Monthly price history for VONE (Vanguard Russell 1000 ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $227.73 | $227.73 |
| April 2024 | $228.26 | $228.26 |
| March 2024 | $238.32 | $238.32 |
| February 2024 | $231.04 | $231.74 |
| January 2024 | $219.15 | $219.81 |
| December 2023 | $216.29 | $216.94 |
| November 2023 | $206.08 | $207.58 |
| October 2023 | $188.31 | $189.68 |
| September 2023 | $193.26 | $194.66 |
| August 2023 | $202.64 | $204.89 |
| July 2023 | $206.26 | $208.54 |
| June 2023 | $199.35 | $201.56 |
| May 2023 | $186.86 | $189.59 |
| April 2023 | $186.08 | $188.80 |
| March 2023 | $183.65 | $186.33 |
| February 2023 | $177.95 | $181.24 |
| January 2023 | $182.43 | $185.80 |
| December 2022 | $171.10 | $174.26 |
| November 2022 | $181.64 | $185.74 |
| October 2022 | $172.28 | $176.17 |
| September 2022 | $159.77 | $163.38 |
| August 2022 | $175.87 | $180.67 |
| July 2022 | $182.87 | $187.86 |
| June 2022 | $167.27 | $171.83 |
| May 2022 | $182.68 | $188.39 |
| April 2022 | $182.64 | $188.36 |
| March 2022 | $200.91 | $207.20 |
| February 2022 | $194 | $200.65 |
| January 2022 | $199.45 | $206.29 |
| December 2021 | $211.59 | $218.85 |
| November 2021 | $203.47 | $211.20 |
| October 2021 | $206.12 | $213.95 |
| September 2021 | $192.85 | $200.18 |
| August 2021 | $202.08 | $210.43 |
| July 2021 | $196.30 | $204.42 |
| June 2021 | $192.33 | $200.28 |
| May 2021 | $187.66 | $195.98 |
| April 2021 | $186.87 | $195.15 |
| March 2021 | $177.35 | $185.21 |
| February 2021 | $170.82 | $178.91 |
| January 2021 | $165.84 | $173.70 |
| December 2020 | $167.28 | $175.21 |
| November 2020 | $160.66 | $169.05 |
| October 2020 | $143.82 | $151.33 |
| September 2020 | $147.11 | $154.80 |
| August 2020 | $152.68 | $161.20 |
| July 2020 | $142.30 | $150.24 |
| June 2020 | $134.43 | $141.93 |
| May 2020 | $131.81 | $139.76 |
| April 2020 | $125.06 | $132.60 |
| March 2020 | $110.58 | $117.24 |
| February 2020 | $127.37 | $135.81 |
| January 2020 | $138.65 | $147.85 |
| December 2019 | $138.31 | $147.48 |
| November 2019 | $134.62 | $144.21 |
| October 2019 | $129.65 | $138.88 |
| September 2019 | $126.99 | $136.03 |
| August 2019 | $124.71 | $134.24 |
| July 2019 | $127.06 | $136.77 |
| June 2019 | $125.14 | $134.71 |
| May 2019 | $117.06 | $126.55 |
| April 2019 | $124.98 | $135.11 |
| March 2019 | $120.14 | $129.88 |
| February 2019 | $118.08 | $128.17 |
| January 2019 | $114.30 | $124.07 |
| December 2018 | $105.48 | $114.50 |
| November 2018 | $115.89 | $126.44 |
| October 2018 | $113.60 | $123.94 |
| September 2018 | $122.33 | $133.46 |
| August 2018 | $121.85 | $133.57 |
| July 2018 | $117.84 | $129.17 |
| June 2018 | $113.92 | $124.88 |
| May 2018 | $113.29 | $124.75 |
| April 2018 | $110.39 | $121.55 |
| March 2018 | $110.07 | $121.20 |
| February 2018 | $112.62 | $124.44 |
| January 2018 | $117 | $129.28 |
| December 2017 | $110.84 | $122.48 |
| November 2017 | $109.57 | $121.65 |
| October 2017 | $106.34 | $118.07 |
| September 2017 | $103.96 | $115.42 |
| August 2017 | $101.81 | $113.59 |
| July 2017 | $101.60 | $113.35 |
| June 2017 | $99.57 | $111.09 |
| May 2017 | $98.88 | $110.84 |
| April 2017 | $97.66 | $109.47 |
| March 2017 | $96.72 | $108.41 |
| February 2017 | $96.54 | $108.63 |
| January 2017 | $92.97 | $104.61 |
| December 2016 | $91.19 | $102.61 |
| November 2016 | $89.57 | $101.35 |
| October 2016 | $86.10 | $97.43 |
| September 2016 | $88.05 | $99.64 |
| August 2016 | $87.74 | $99.78 |
| July 2016 | $87.65 | $99.68 |
| June 2016 | $84.48 | $96.08 |
| May 2016 | $84.26 | $96.27 |
| April 2016 | $82.83 | $94.63 |
| March 2016 | $82.53 | $94.29 |
| February 2016 | $77.05 | $88.43 |
| January 2016 | $77.10 | $88.49 |
| December 2015 | $81.58 | $93.63 |
| November 2015 | $83.10 | $95.93 |
| October 2015 | $82.78 | $95.56 |
| September 2015 | $76.59 | $88.41 |
| August 2015 | $78.74 | $91.34 |
| July 2015 | $83.86 | $97.27 |
| June 2015 | $82.20 | $95.35 |
| May 2015 | $83.89 | $97.75 |
| April 2015 | $82.73 | $96.40 |
| March 2015 | $82.17 | $95.75 |
| February 2015 | $83.24 | $97.34 |
| January 2015 | $78.63 | $91.95 |
| December 2014 | $81.04 | $94.77 |
| November 2014 | $81.31 | $95.59 |
| October 2014 | $79.07 | $92.95 |
| September 2014 | $77.27 | $90.84 |
| August 2014 | $78.57 | $92.74 |
| July 2014 | $75.50 | $89.12 |
| June 2014 | $76.66 | $90.48 |
| May 2014 | $74.91 | $88.80 |
| April 2014 | $73.23 | $86.81 |
| March 2014 | $72.97 | $86.50 |
| February 2014 | $72.40 | $86.16 |
| January 2014 | $69.31 | $82.48 |
| December 2013 | $71.54 | $85.13 |
| November 2013 | $69.68 | $83.37 |
| October 2013 | $68 | $81.36 |
| September 2013 | $64.97 | $77.73 |
| August 2013 | $62.67 | $75.31 |
| July 2013 | $64.56 | $77.58 |
| June 2013 | $61.17 | $73.51 |
| May 2013 | $62.01 | $74.88 |
| April 2013 | $60.75 | $73.36 |
| March 2013 | $59.69 | $72.08 |
| February 2013 | $57.52 | $69.75 |
| January 2013 | $56.77 | $68.84 |
| December 2012 | $53.78 | $65.21 |
| November 2012 | $53.19 | $64.96 |
| October 2012 | $52.82 | $64.50 |
| September 2012 | $53.77 | $65.67 |
| August 2012 | $52.42 | $64.29 |
| July 2012 | $51.25 | $62.86 |
| June 2012 | $50.36 | $61.76 |
| May 2012 | $48.59 | $59.88 |
| April 2012 | $51.89 | $63.95 |
| March 2012 | $52.22 | $64.36 |
| February 2012 | $50.75 | $62.79 |
| January 2012 | $48.50 | $60.01 |
| December 2011 | $46.27 | $57.25 |
| November 2011 | $45.84 | $57.05 |
| October 2011 | $46.03 | $57.28 |
| September 2011 | $41.45 | $51.59 |
| August 2011 | $44.71 | $55.92 |
| July 2011 | $47.36 | $59.24 |
| June 2011 | $48.47 | $60.62 |
| May 2011 | $49.28 | $61.79 |
| April 2011 | $49.93 | $62.60 |
| March 2011 | $48.58 | $60.91 |
| February 2011 | $48.24 | $60.69 |
| January 2011 | $46.66 | $58.71 |
| December 2010 | $45.62 | $57.40 |
| November 2010 | $42.82 | $54.05 |
| October 2010 | $42.71 | $53.91 |
| September 2010 | $41.03 | $51.79 |
VONE
Price: $227.73
52 week price:
5-year range yield:
Forward Dividend Yield: 1.26%
Payout Ratio: 30.53%
Payout Ratio Range:
Dividend Per Share: 2.86 USD
Earnings Per Share: 9.36 USD
P/E Ratio: 24
Exchange: NGM
Volume: 78033
Market Capitalization: 6.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 3.93%
DGR5: 6.49%
DGR10: 7.98%