VONV: Vanguard Russell 1000 Value ETF

As of Friday, September 20th, 2024

$ 82.84

-0.20 -0.24%

Open: 82.81
High: 82.84
Low: 82.37
Volume: 269,139
Previous Close on Thursday, September 19th, 2024

$ 83.04

+0.81 +0.99%

Open: 83.17
High: 83.24
Low: 82.65
Volume: 241,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-20 82.81 82.84 82.37 82.84 269,139 -0.20 -0.24
2024-09-19 83.17 83.24 82.65 83.04 241,865 +0.81 +0.99
2024-09-18 82.41 83.15 82.07 82.23 204,656 -0.08 -0.10
2024-09-17 82.47 82.81 82.07 82.31 278,676 +0.02 +0.02
2024-09-16 81.92 82.42 81.91 82.29 296,503 +0.61 +0.75
2024-09-13 81.33 81.79 81.20 81.68 192,852 +0.67 +0.83
2024-09-12 80.83 81.07 80.23 81.01 418,565 +0.35 +0.43
2024-09-11 80.50 80.71 79.15 80.66 319,824 -0.14 -0.17
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 83.24
On 2024-09-19		 81.91
On 2024-09-16		 1.16 1.42 83.24
On 2024-09-19		 82.37
On 2024-09-20		 -1.06 82.54
10D 83.24
On 2024-09-19		 79.15
On 2024-09-11		 2.69 3.36 81.25
On 2024-09-09		 79.15
On 2024-09-11		 -2.58 81.77
20D 83.24
On 2024-09-19		 79.15
On 2024-09-11		 2.23 2.77 82.65
On 2024-08-30		 79.15
On 2024-09-11		 -4.23 81.65
WTD 83.24
On 2024-09-19		 81.91
On 2024-09-16		 1.16 1.42 83.24
On 2024-09-19		 82.37
On 2024-09-20		 -1.06 82.54
MTD 83.24
On 2024-09-19		 79.15
On 2024-09-11		 0.24 0.29 82.39
On 2024-09-03		 79.15
On 2024-09-11		 -3.93 81.56
As of Friday, September 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.43 +1.27 +0.68 9,731,743
KO

The Coca-Cola Company

71.64 +1.02 +1.44 48,479,205
PFE

Pfizer Inc.

29.42 -0.24 -0.81 56,756,528
VZ

Verizon Communications Inc.

44.33 +0.39 +0.89 52,598,490
VIX

CBOE Volatility Index

16.15 -0.18 -1.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,063.36 +38.17 +0.09 1,207,847,789
DJTA

Dow Jones Transportation Average

15,755.00 -576.72 -3.53 297,577,817
SPX

S&P 500 Index

5,702.55 -11.09 -0.19
OEX

S&P 100 Index

2,742.10 -4.85 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,791.49 -48.34 -0.24
NYA

NYSE Composite Index

19,373.74 -58.69 -0.30
XAX

NYSE AMEX Composite Index

5,022.80 +5.90 +0.12
RUI

RUSSELL 1000 Index

3,114.23 -6.59 -0.21
RUT

Russell 2000 Index

2,227.89 -24.82 -1.10
RUA

Russell 3000 Index

3,250.50 -8.29 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.15 -0.18 -1.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.47 -0.05 -0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.12 +0.08 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.94 -0.13 -0.68
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,636.92 -15.66 -0.16
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

82.84 -0.20 -0.24 269,139