VONV: Vanguard Russell 1000 Value ETF

As of Wednesday, December 17th, 2025

$ 92.05

-0.28 -0.30%

Open: 92.48
High: 92.81
Low: 91.98
Volume: 1,577,473
Previous Close on Tuesday, December 16th, 2025

$ 92.33

-0.77 -0.83%

Open: 93.00
High: 93.08
Low: 92.04
Volume: 90,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-17 92.48 92.81 91.98 92.05 1,577,473 -0.28 -0.30
2025-12-16 93.00 93.08 92.04 92.33 90,865 -0.77 -0.83
2025-12-15 93.35 93.40 92.75 93.10 885,295 +0.15 +0.16
2025-12-12 93.64 93.69 92.74 92.95 715,786 -0.49 -0.52
2025-12-11 92.79 93.50 92.72 93.44 757,743 +0.63 +0.68
2025-12-10 91.68 93.01 91.61 92.81 1,268,967 +1.22 +1.33
2025-12-09 91.77 92.25 91.56 91.59 904,052 -0.23 -0.25
2025-12-08 92.51 92.51 91.67 91.82 840,414 -0.56 -0.61
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 93.69
On 2025-12-12		 91.98
On 2025-12-17		 -0.76 -0.82 93.69
On 2025-12-12		 91.98
On 2025-12-17		 -1.83 92.77
10D 93.69
On 2025-12-12		 91.56
On 2025-12-09		 -0.26 -0.28 93.69
On 2025-12-12		 91.98
On 2025-12-17		 -1.83 92.48
20D 93.69
On 2025-12-12		 87.70
On 2025-11-20		 3.25 3.66 89.91
On 2025-11-20		 88.08
On 2025-11-21		 -2.04 91.51
WTD 93.40
On 2025-12-15		 91.98
On 2025-12-17		 -0.90 -0.97 93.40
On 2025-12-15		 91.98
On 2025-12-17		 -1.52 92.49
MTD 93.69
On 2025-12-12		 91.24
On 2025-12-02		 -0.12 -0.13 93.69
On 2025-12-12		 91.98
On 2025-12-17		 -1.83 92.32
As of Wednesday, December 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.18 -6.55 -2.19 3,626,041
KO

The Coca-Cola Company

70.67 +0.30 +0.43 13,498,212
PFE

Pfizer Inc.

25.04 -0.49 -1.92 58,892,867
VZ

Verizon Communications Inc.

40.88 +0.13 +0.32 21,598,605
VIX

CBOE Volatility Index

17.69 +1.21 +7.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,885.97 -228.29 -0.47 534,021,354
DJTA

Dow Jones Transportation Average

17,371.42 -90.74 -0.52 141,984,650
SPX

S&P 500 Index

6,721.43 -78.83 -1.16
OEX

S&P 100 Index

3,358.75 -44.62 -1.31
NDX

NASDAQ 100 Index

24,647.61 -485.33 -1.93
NYA

NYSE Composite Index

21,756.12 -85.96 -0.39
XAX

NYSE AMEX Composite Index

6,782.30 -69.60 -1.02
RUI

RUSSELL 1000 Index

3,669.38 -41.49 -1.12
RUT

Russell 2000 Index

2,492.29 -27.01 -1.07
RUA

Russell 3000 Index

3,820.33 -43.12 -1.12
VIX

CBOE Volatility Index

17.69 +1.21 +7.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 +0.19 +0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.17 +0.20 +0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.46 +2.34
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,596.29 -172.28 -1.46
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

92.05 -0.28 -0.30 1,577,473