VONV: Vanguard Russell 1000 Value ETF

As of Friday, March 17th, 2023

$ 63.92

-1.18 -1.81%

Open: 64.76
High: 64.90
Low: 63.71
Volume: 272,818
Previous Close on Thursday, March 16th, 2023

$ 65.10

+0.73 +1.13%

Open: 63.82
High: 65.20
Low: 63.61
Volume: 299,120

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 64.76 64.90 63.71 63.92 272,818 -1.18 -1.81
2023-03-16 63.82 65.20 63.61 65.10 299,120 +0.73 +1.13
2023-03-15 63.91 64.37 63.47 64.37 445,639 -0.79 -1.21
2023-03-14 65.50 65.69 64.52 65.16 539,953 +0.85 +1.32
2023-03-13 64.05 65.20 63.78 64.31 287,213 -0.65 -1.00
2023-03-10 65.85 66.20 64.63 64.96 300,138 -1.04 -1.58
2023-03-09 67.56 67.68 65.83 66.00 233,569 -1.41 -2.09
2023-03-08 67.47 67.65 67.08 67.41 207,101 -0.04 -0.06
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 65.69
On 2023-03-14		 63.47
On 2023-03-15		 -1.04 -1.60 65.69
On 2023-03-14		 63.47
On 2023-03-15		 -3.38 64.57
10D 69.03
On 2023-03-06		 63.47
On 2023-03-15		 -4.83 -7.03 69.03
On 2023-03-06		 63.47
On 2023-03-15		 -8.05 65.73
20D 69.48
On 2023-02-17		 63.47
On 2023-03-15		 -5.54 -7.98 69.48
On 2023-02-17		 63.47
On 2023-03-15		 -8.65 66.89
WTD 65.69
On 2023-03-14		 63.47
On 2023-03-15		 -1.04 -1.60 65.69
On 2023-03-14		 63.47
On 2023-03-15		 -3.38 64.57
MTD 69.03
On 2023-03-06		 63.47
On 2023-03-15		 -3.51 -5.21 69.03
On 2023-03-06		 63.47
On 2023-03-15		 -8.05 66.25
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56