VONV: Vanguard Russell 1000 Value ETF

As of Wednesday, August 6th, 2025

$ 85.42

-- 0 0%

Open: 85.42
High: 85.42
Low: 85.42
Volume: N/A
Previous Close on Tuesday, August 5th, 2025

$ 85.42

-0.09 -0.11%

Open: 85.54
High: 85.70
Low: 85.07
Volume: 1,169,531

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-05 85.54 85.70 85.07 85.42 1,169,531 -0.09 -0.11
2025-08-04 84.93 85.52 84.93 85.51 702,466 +0.96 +1.14
2025-08-01 85.27 85.27 84.13 84.55 458,080 -1.25 -1.46
2025-07-31 86.28 86.66 85.60 85.80 605,189 -0.71 -0.82
2025-07-30 86.99 87.15 86.11 86.51 460,673 -0.42 -0.48
2025-07-29 87.07 87.17 86.77 86.93 366,079 -0.09 -0.10
2025-07-28 87.43 87.43 86.87 87.02 1,675,475 -0.39 -0.45
2025-07-25 87.16 87.45 86.82 87.41 952,901 +0.33 +0.38
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 87.15
On 2025-07-30		 84.13
On 2025-08-01		 -1.51 -1.74 87.15
On 2025-07-30		 84.13
On 2025-08-01		 -3.47 85.56
10D 87.45
On 2025-07-24		 84.13
On 2025-08-01		 -1.31 -1.52 87.45
On 2025-07-24		 84.13
On 2025-08-01		 -3.81 86.36
20D 87.45
On 2025-07-24		 84.13
On 2025-08-01		 -0.46 -0.54 87.45
On 2025-07-24		 84.13
On 2025-08-01		 -3.81 86.21
WTD 85.70
On 2025-08-05		 84.93
On 2025-08-04		 0.87 1.03 85.52
On 2025-08-04		 85.52
On 2025-08-04		 0.00 85.47
MTD 85.70
On 2025-08-05		 84.13
On 2025-08-01		 -0.38 -0.44 85.27
On 2025-08-01		 85.27
On 2025-08-01		 0.00 85.16
As of Tuesday, August 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.42 +1.30 +0.48 1,496,217
KO

The Coca-Cola Company

69.62 +0.57 +0.82 4,787,654
PFE

Pfizer Inc.

23.99 -0.76 -3.07 34,915,353
VZ

Verizon Communications Inc.

42.63 -0.05 -0.11 7,654,936
VIX

CBOE Volatility Index

16.85 -1.01 -5.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,225.27 +113.53 +0.26 305,348,514
DJTA

Dow Jones Transportation Average

15,509.84 +75.38 +0.49 96,411,099
SPX

S&P 500 Index

6,341.17 +41.98 +0.67
OEX

S&P 100 Index

3,137.67 +29.16 +0.94
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,264.81 +246.25 +1.07
NYA

NYSE Composite Index

20,491.24 +34.14 +0.17
XAX

NYSE AMEX Composite Index

6,195.08 +63.93 +1.04
RUI

RUSSELL 1000 Index

3,468.13 +21.21 +0.62
RUT

Russell 2000 Index

2,218.47 -7.20 -0.32
RUA

Russell 3000 Index

3,601.53 +20.62 +0.58
VIX

CBOE Volatility Index

16.85 -1.01 -5.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.85 -0.25 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.98 -0.43 -2.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.59 -2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,691.74 +145.24 +1.38
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

85.42 0.00 0.00