VONV: Vanguard Russell 1000 Value ETF

As of Wednesday, January 7th, 2026

$ 94.06

-0.96 -1.01%

Open: 95.00
High: 95.11
Low: 93.99
Volume: 765,927
Previous Close on Tuesday, January 6th, 2026

$ 95.02

+0.83 +0.88%

Open: 94.10
High: 95.13
Low: 94.05
Volume: 7,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-07 95.00 95.11 93.99 94.06 765,927 -0.96 -1.01
2026-01-06 94.10 95.13 94.05 95.02 7,017 +0.83 +0.88
2026-01-05 93.28 94.41 93.28 94.19 1,425,250 +1.07 +1.15
2026-01-02 92.69 93.22 92.23 93.12 1,193,866 +0.82 +0.89
2025-12-31 92.86 92.89 92.28 92.30 606,152 -0.69 -0.74
2025-12-30 93.14 93.18 92.92 92.99 68,995 -0.08 -0.09
2025-12-29 93.13 93.29 92.90 93.07 573,242 -0.15 -0.16
2025-12-26 93.27 93.29 92.94 93.22 1,942,530 -0.04 -0.04
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 95.13
On 2026-01-06		 92.23
On 2026-01-02		 1.07 1.15 95.13
On 2026-01-06		 93.99
On 2026-01-07		 -1.20 93.74
10D 95.13
On 2026-01-06		 92.23
On 2026-01-02		 1.27 1.37 93.37
On 2025-12-24		 92.23
On 2026-01-02		 -1.22 93.41
20D 95.13
On 2026-01-06		 91.56
On 2025-12-09		 2.24 2.44 93.69
On 2025-12-12		 91.98
On 2025-12-17		 -1.83 93.00
WTD 95.13
On 2026-01-06		 93.28
On 2026-01-05		 0.94 1.01 95.13
On 2026-01-06		 93.99
On 2026-01-07		 -1.20 94.42
MTD 95.13
On 2026-01-06		 92.23
On 2026-01-02		 1.76 1.91 95.13
On 2026-01-06		 93.99
On 2026-01-07		 -1.20 94.10
As of Wednesday, January 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.64 -3.90 -1.19 4,308,167
KO

The Coca-Cola Company

67.54 -0.30 -0.44 20,170,392
PFE

Pfizer Inc.

25.28 -0.15 -0.59 51,284,846
VZ

Verizon Communications Inc.

40.13 -0.17 -0.42 26,742,261
VIX

CBOE Volatility Index

15.38 +0.63 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,996.08 -466.00 -0.94 506,186,604
DJTA

Dow Jones Transportation Average

17,861.74 -171.80 -0.95 173,613,040
SPX

S&P 500 Index

6,920.93 -23.89 -0.34
OEX

S&P 100 Index

3,451.35 -1.32 -0.04
NDX

NASDAQ 100 Index

25,653.90 +14.19 +0.06
NYA

NYSE Composite Index

22,341.23 -229.59 -1.02
XAX

NYSE AMEX Composite Index

6,984.95 -19.29 -0.28
RUI

RUSSELL 1000 Index

3,779.92 -13.40 -0.35
RUT

Russell 2000 Index

2,575.42 -7.47 -0.29
RUA

Russell 3000 Index

3,935.98 -13.84 -0.35
VIX

CBOE Volatility Index

15.38 +0.63 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.23 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 +0.32 +1.54
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.44 +2.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,960.37 +5.98 +0.05
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

94.06 -0.96 -1.01 765,927