VONV: Vanguard Russell 1000 Value ETF

As of Friday, July 26th, 2024

$ 79.87

+1.14 +1.45%

Open: 79.24
High: 80.11
Low: 79.20
Volume: 226,341
Previous Close on Thursday, July 25th, 2024

$ 78.73

+0.17 +0.22%

Open: 78.46
High: 79.63
Low: 78.43
Volume: 236,077

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 79.24 80.11 79.20 79.87 226,341 +1.14 +1.45
2024-07-25 78.46 79.63 78.43 78.73 236,077 +0.17 +0.22
2024-07-24 78.96 79.17 78.42 78.56 230,307 -0.46 -0.58
2024-07-23 79.26 79.33 78.96 79.02 196,304 -0.24 -0.30
2024-07-22 79.03 79.33 78.60 79.26 227,128 +0.36 +0.46
2024-07-19 79.46 79.50 78.77 78.90 272,664 -0.53 -0.67
2024-07-18 80.03 80.69 79.30 79.43 344,309 -0.76 -0.95
2024-07-17 79.76 80.53 79.76 80.19 359,918 +0.17 +0.21
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 80.11
On 2024-07-26		 78.42
On 2024-07-24		 0.97 1.23 79.33
On 2024-07-22		 78.42
On 2024-07-24		 -1.15 79.09
10D 80.69
On 2024-07-18		 78.42
On 2024-07-24		 1.48 1.89 80.69
On 2024-07-18		 78.42
On 2024-07-24		 -2.81 79.26
20D 80.69
On 2024-07-18		 75.83
On 2024-07-05		 3.38 4.42 80.69
On 2024-07-18		 78.42
On 2024-07-24		 -2.81 78.01
WTD 80.11
On 2024-07-26		 78.42
On 2024-07-24		 0.97 1.23 79.33
On 2024-07-22		 78.42
On 2024-07-24		 -1.15 79.09
MTD 80.69
On 2024-07-18		 75.83
On 2024-07-05		 3.30 4.31 80.69
On 2024-07-18		 78.42
On 2024-07-24		 -2.81 78.09
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

79.87 +1.14 +1.45 226,341