VONV: Vanguard Russell 1000 Value ETF

As of Monday, September 16th, 2024

$ 82.29

+0.61 +0.75%

Open: 81.92
High: 82.42
Low: 81.91
Volume: 296,503
Previous Close on Friday, September 13th, 2024

$ 81.68

+0.67 +0.83%

Open: 81.33
High: 81.79
Low: 81.20
Volume: 192,852

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 81.92 82.42 81.91 82.29 296,503 +0.61 +0.75
2024-09-13 81.33 81.79 81.20 81.68 192,852 +0.67 +0.83
2024-09-12 80.83 81.07 80.23 81.01 418,565 +0.35 +0.43
2024-09-11 80.50 80.71 79.15 80.66 319,824 -0.14 -0.17
2024-09-10 80.96 80.96 80.18 80.80 615,606 -0.02 -0.02
2024-09-09 80.47 81.25 80.42 80.82 281,616 +0.67 +0.84
2024-09-06 80.91 81.32 80.00 80.15 357,059 -0.79 -0.98
2024-09-05 81.76 81.76 80.61 80.94 284,532 -0.57 -0.70
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 82.42
On 2024-09-16		 79.15
On 2024-09-11		 1.47 1.82 80.96
On 2024-09-10		 79.15
On 2024-09-11		 -2.23 81.29
10D 82.42
On 2024-09-16		 79.15
On 2024-09-11		 -0.31 -0.38 82.39
On 2024-09-03		 79.15
On 2024-09-11		 -3.93 81.15
20D 82.65
On 2024-08-30		 79.15
On 2024-09-11		 2.28 2.85 82.65
On 2024-08-30		 79.15
On 2024-09-11		 -4.23 81.24
WTD 82.42
On 2024-09-16		 81.91
On 2024-09-16		 0.61 0.75 -- -- -- 82.29
MTD 82.42
On 2024-09-16		 79.15
On 2024-09-11		 -0.31 -0.38 82.39
On 2024-09-03		 79.15
On 2024-09-11		 -3.93 81.15
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,399
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,605
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,379,232
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

82.29 +0.61 +0.75 296,503