VONV: Vanguard Russell 1000 Value ETF

As of Monday, May 4th, 2026

$ 100.71

-0.54 -0.53%

Open: 101.20
High: 101.53
Low: 100.61
Volume: 772,761
Previous Close on Friday, May 1st, 2026

$ 101.25

-0.19 -0.19%

Open: 101.60
High: 101.88
Low: 101.25
Volume: 737,135

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-04 101.20 101.53 100.61 100.71 772,758 -0.54 -0.53
2026-05-01 101.60 101.88 101.25 101.25 737,135 -0.19 -0.19
2026-04-30 99.81 101.54 99.81 101.44 622,242 +1.83 +1.84
2026-04-29 99.70 99.73 99.26 99.61 834,603 +0.02 +0.02
2026-04-28 99.93 100.03 99.35 99.59 942,056 -0.26 -0.26
2026-04-27 100.00 100.36 99.84 99.85 467,126 -0.03 -0.03
2026-04-24 100.06 100.07 99.69 99.88 1,560,491 +0.10 +0.10
2026-04-23 99.50 100.01 98.97 99.78 1,019,222 +0.39 +0.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 101.88
On 2026-05-01		 99.26
On 2026-04-29		 0.86 0.86 101.88
On 2026-05-01		 100.61
On 2026-05-04		 -1.25 100.52
10D 101.88
On 2026-05-01		 98.97
On 2026-04-23		 0.98 0.98 101.88
On 2026-05-01		 100.61
On 2026-05-04		 -1.25 100.06
20D 101.88
On 2026-05-01		 94.48
On 2026-04-07		 5.68 5.98 101.88
On 2026-05-01		 100.61
On 2026-05-04		 -1.25 99.07
WTD 101.53
On 2026-05-04		 100.61
On 2026-05-04		 -0.54 -0.53 -- -- -- 100.71
MTD 101.88
On 2026-05-01		 100.61
On 2026-05-04		 -0.73 -0.72 101.88
On 2026-05-01		 100.61
On 2026-05-04		 -1.25 100.98
As of Monday, May 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

280.52 -5.99 -2.09 6,121,684
KO

The Coca-Cola Company

78.19 -0.39 -0.50 12,311,797
PFE

Pfizer Inc.

26.30 -0.03 -0.11 33,935,339
VZ

Verizon Communications Inc.

47.57 -0.54 -1.12 17,665,068
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,941.90 -557.37 -1.13 435,253,056
DJTA

Dow Jones Transportation Average

19,605.69 -992.51 -4.82 133,399,739
SPX

S&P 500 Index

7,200.75 -29.37 -0.41
OEX

S&P 100 Index

3,555.23 -16.13 -0.45
NDX

NASDAQ 100 Index

27,651.82 -58.54 -0.21
NYA

NYSE Composite Index

22,893.46 -147.68 -0.64
XAX

NYSE AMEX Composite Index

8,982.99 +58.75 +0.66
RUI

RUSSELL 1000 Index

3,918.21 -15.74 -0.40
RUT

Russell 2000 Index

2,796.00 -16.83 -0.60
RUA

Russell 3000 Index

4,088.70 -16.81 -0.41
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.29 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 +0.37 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.06 +0.70 +3.44
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

100.71 -0.54 -0.53 772,761