VONV: Vanguard Russell 1000 Value ETF

As of Friday, October 30th, 2026

$ 113.43

-0.96 -0.84%

Open: 114.28
High: 114.28
Low: 112.99
Volume: 1,230,918
Previous Close on Thursday, October 29th, 2026

$ 114.39

+0.91 +0.80%

Open: 114.03
High: 114.39
Low: 113.92
Volume: 88,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 114.28 114.28 112.99 113.43 1,230,918 -0.96 -0.84
2026-10-29 114.03 114.39 113.92 114.39 88,879 +0.91 +0.80
2026-10-28 113.26 113.59 113.01 113.48 816,817 +0.10 +0.09
2026-10-27 113.31 113.48 112.97 113.38 793,639 +0.08 +0.07
2026-10-26 113.23 113.60 113.00 113.30 677,001 +0.39 +0.35
2026-10-23 113.07 113.22 112.51 112.91 1,823,139 -0.68 -0.60
2026-10-22 113.14 113.59 112.67 113.59 662,202 +0.33 +0.29
2026-10-21 112.95 113.38 112.75 113.26 663,108 +0.29 +0.26
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 114.39
On 2026-10-29		 112.97
On 2026-10-27		 0.52 0.46 114.39
On 2026-10-29		 112.99
On 2026-10-30		 -1.23 113.60
10D 114.39
On 2026-10-29		 112.01
On 2026-10-19		 1.28 1.14 114.39
On 2026-10-29		 112.99
On 2026-10-30		 -1.23 113.28
20D 114.39
On 2026-10-29		 109.03
On 2026-10-05		 4.08 3.73 114.39
On 2026-10-29		 112.99
On 2026-10-30		 -1.23 112.19
WTD 114.39
On 2026-10-29		 112.97
On 2026-10-27		 0.52 0.46 114.39
On 2026-10-29		 112.99
On 2026-10-30		 -1.23 113.60
MTD 114.39
On 2026-10-29		 108.16
On 2026-10-01		 4.73 4.35 114.39
On 2026-10-29		 112.99
On 2026-10-30		 -1.23 111.91
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

113.43 -0.96 -0.84 1,230,918