Vanguard Russell 1000 ETF ( VONE) - Price History
Monthly price history for VONE (Vanguard Russell 1000 ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $345.70 | $345.70 |
| July 2026 | $337.71 | $337.71 |
| June 2026 | $338.72 | $338.72 |
| May 2026 | $340.67 | $341.55 |
| April 2026 | $323.86 | $324.70 |
| March 2026 | $294.36 | $295.12 |
| February 2026 | $309.77 | $311.48 |
| January 2026 | $311.62 | $313.35 |
| December 2025 | $307.34 | $309.04 |
| November 2025 | $307.22 | $309.80 |
| October 2025 | $306.48 | $309.05 |
| September 2025 | $299.84 | $302.35 |
| August 2025 | $290.06 | $293.31 |
| July 2025 | $284.18 | $287.37 |
| June 2025 | $277.75 | $280.86 |
| May 2025 | $264.28 | $268.02 |
| April 2025 | $248.62 | $252.14 |
| March 2025 | $250.32 | $253.86 |
| February 2025 | $265.70 | $270.28 |
| January 2025 | $270.51 | $275.17 |
| December 2024 | $262.20 | $266.72 |
| November 2024 | $269.63 | $275.14 |
| October 2024 | $253.03 | $258.20 |
| September 2024 | $254.86 | $260.07 |
| August 2024 | $249.66 | $255.57 |
| July 2024 | $244.12 | $249.90 |
| June 2024 | $240.38 | $246.07 |
| May 2024 | $232.92 | $239.22 |
| April 2024 | $222.24 | $228.26 |
| March 2024 | $232.04 | $238.32 |
| February 2024 | $224.95 | $231.74 |
| January 2024 | $213.37 | $219.81 |
| December 2023 | $210.59 | $216.94 |
| November 2023 | $200.65 | $207.58 |
| October 2023 | $183.35 | $189.68 |
| September 2023 | $188.16 | $194.66 |
| August 2023 | $197.30 | $204.89 |
| July 2023 | $200.82 | $208.54 |
| June 2023 | $194.10 | $201.56 |
| May 2023 | $181.94 | $189.59 |
| April 2023 | $181.18 | $188.80 |
| March 2023 | $178.81 | $186.33 |
| February 2023 | $173.26 | $181.24 |
| January 2023 | $177.62 | $185.80 |
| December 2022 | $166.59 | $174.26 |
| November 2022 | $176.85 | $185.74 |
| October 2022 | $167.74 | $176.17 |
| September 2022 | $155.56 | $163.38 |
| August 2022 | $171.24 | $180.67 |
| July 2022 | $178.05 | $187.86 |
| June 2022 | $162.86 | $171.83 |
| May 2022 | $177.86 | $188.39 |
| April 2022 | $177.83 | $188.36 |
| March 2022 | $195.62 | $207.20 |
| February 2022 | $188.88 | $200.65 |
| January 2022 | $194.19 | $206.29 |
| December 2021 | $206.02 | $218.85 |
| November 2021 | $198.10 | $211.20 |
| October 2021 | $200.68 | $213.95 |
| September 2021 | $187.77 | $200.18 |
| August 2021 | $196.75 | $210.43 |
| July 2021 | $191.13 | $204.42 |
| June 2021 | $187.26 | $200.28 |
| May 2021 | $182.72 | $195.98 |
| April 2021 | $181.94 | $195.15 |
| March 2021 | $172.68 | $185.21 |
| February 2021 | $166.31 | $178.91 |
| January 2021 | $161.47 | $173.70 |
| December 2020 | $162.87 | $175.21 |
| November 2020 | $156.42 | $169.05 |
| October 2020 | $140.02 | $151.33 |
| September 2020 | $143.24 | $154.80 |
| August 2020 | $148.66 | $161.20 |
| July 2020 | $138.55 | $150.24 |
| June 2020 | $130.89 | $141.93 |
| May 2020 | $128.34 | $139.76 |
| April 2020 | $121.76 | $132.60 |
| March 2020 | $107.66 | $117.24 |
| February 2020 | $124.01 | $135.81 |
| January 2020 | $135 | $147.85 |
| December 2019 | $134.67 | $147.48 |
| November 2019 | $131.08 | $144.21 |
| October 2019 | $126.23 | $138.88 |
| September 2019 | $123.64 | $136.03 |
| August 2019 | $121.42 | $134.24 |
| July 2019 | $123.71 | $136.77 |
| June 2019 | $121.85 | $134.71 |
| May 2019 | $113.97 | $126.55 |
| April 2019 | $121.68 | $135.11 |
| March 2019 | $116.97 | $129.88 |
| February 2019 | $114.96 | $128.17 |
| January 2019 | $111.29 | $124.07 |
| December 2018 | $102.70 | $114.50 |
| November 2018 | $112.84 | $126.44 |
| October 2018 | $110.61 | $123.94 |
| September 2018 | $119.10 | $133.46 |
| August 2018 | $118.64 | $133.57 |
| July 2018 | $114.73 | $129.17 |
| June 2018 | $110.92 | $124.88 |
| May 2018 | $110.31 | $124.75 |
| April 2018 | $107.48 | $121.55 |
| March 2018 | $107.17 | $121.20 |
| February 2018 | $109.65 | $124.44 |
| January 2018 | $113.91 | $129.28 |
| December 2017 | $107.92 | $122.48 |
| November 2017 | $106.68 | $121.65 |
| October 2017 | $103.54 | $118.07 |
| September 2017 | $101.22 | $115.42 |
| August 2017 | $99.13 | $113.59 |
| July 2017 | $98.92 | $113.35 |
| June 2017 | $96.95 | $111.09 |
| May 2017 | $96.28 | $110.84 |
| April 2017 | $95.09 | $109.47 |
| March 2017 | $94.17 | $108.41 |
| February 2017 | $94 | $108.63 |
| January 2017 | $90.52 | $104.61 |
| December 2016 | $88.79 | $102.61 |
| November 2016 | $87.21 | $101.35 |
| October 2016 | $83.83 | $97.43 |
| September 2016 | $85.73 | $99.64 |
| August 2016 | $85.42 | $99.78 |
| July 2016 | $85.34 | $99.68 |
| June 2016 | $82.26 | $96.08 |
| May 2016 | $82.04 | $96.27 |
| April 2016 | $80.64 | $94.63 |
| March 2016 | $80.35 | $94.29 |
| February 2016 | $75.02 | $88.43 |
| January 2016 | $75.07 | $88.49 |
| December 2015 | $79.43 | $93.63 |
| November 2015 | $80.91 | $95.93 |
| October 2015 | $80.60 | $95.56 |
| September 2015 | $74.57 | $88.41 |
| August 2015 | $76.67 | $91.34 |
| July 2015 | $81.65 | $97.27 |
| June 2015 | $80.04 | $95.35 |
| May 2015 | $81.68 | $97.75 |
| April 2015 | $80.55 | $96.40 |
| March 2015 | $80.01 | $95.75 |
| February 2015 | $81.05 | $97.34 |
| January 2015 | $76.56 | $91.95 |
| December 2014 | $78.91 | $94.77 |
| November 2014 | $79.17 | $95.59 |
| October 2014 | $76.98 | $92.95 |
| September 2014 | $75.24 | $90.84 |
| August 2014 | $76.50 | $92.74 |
| July 2014 | $73.52 | $89.12 |
| June 2014 | $74.64 | $90.48 |
| May 2014 | $72.94 | $88.80 |
| April 2014 | $71.30 | $86.81 |
| March 2014 | $71.04 | $86.50 |
| February 2014 | $70.50 | $86.16 |
| January 2014 | $67.48 | $82.48 |
| December 2013 | $69.65 | $85.13 |
| November 2013 | $67.85 | $83.37 |
| October 2013 | $66.21 | $81.36 |
| September 2013 | $63.25 | $77.73 |
| August 2013 | $61.02 | $75.31 |
| July 2013 | $62.85 | $77.58 |
| June 2013 | $59.56 | $73.51 |
| May 2013 | $60.37 | $74.88 |
| April 2013 | $59.15 | $73.36 |
| March 2013 | $58.11 | $72.08 |
| February 2013 | $56.01 | $69.75 |
| January 2013 | $55.28 | $68.84 |
| December 2012 | $52.36 | $65.21 |
| November 2012 | $51.79 | $64.96 |
| October 2012 | $51.42 | $64.50 |
| September 2012 | $52.36 | $65.67 |
| August 2012 | $51.04 | $64.29 |
| July 2012 | $49.90 | $62.86 |
| June 2012 | $49.03 | $61.76 |
| May 2012 | $47.31 | $59.88 |
| April 2012 | $50.52 | $63.95 |
| March 2012 | $50.85 | $64.36 |
| February 2012 | $49.41 | $62.79 |
| January 2012 | $47.22 | $60.01 |
| December 2011 | $45.05 | $57.25 |
| November 2011 | $44.63 | $57.05 |
| October 2011 | $44.81 | $57.28 |
| September 2011 | $40.36 | $51.59 |
| August 2011 | $43.53 | $55.92 |
| July 2011 | $46.12 | $59.24 |
| June 2011 | $47.19 | $60.62 |
| May 2011 | $47.98 | $61.79 |
| April 2011 | $48.61 | $62.60 |
| March 2011 | $47.30 | $60.91 |
| February 2011 | $46.97 | $60.69 |
| January 2011 | $45.43 | $58.71 |
| December 2010 | $44.42 | $57.40 |
| November 2010 | $41.70 | $54.05 |
| October 2010 | $41.59 | $53.91 |
| September 2010 | $39.95 | $51.79 |
VONE
Price: $345.70
52 week price:
Dividend Yield: 0.99%
5-year range yield:
Forward Dividend Yield: 1.00%
Payout Ratio: 35.21%
Dividend Per Share: 3.46 USD
Earnings Per Share: 11.46 USD
P/E Ratio: 27.13
Exchange: NGM
Sector: Financial Services
Industry: Asset Management
Volume: 78033
Market Capitalization: 11.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 6.48%
DGR5: 5.06%
DGR10: 7.11%