VONV: Vanguard Russell 1000 Value ETF
$ 86.14 |
|
+0.26 +0.30% |
Open: | 86.14 |
High: | 86.22 |
Low: | 85.72 |
Volume: | 1,841,065 |
$ 85.88
-0.07 -0.08%
Open: | 85.91 |
High: | 86.17 |
Low: | 85.81 |
Volume: | 637,304 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-09 | 86.14 | 86.22 | 85.72 | 86.14 | 1,841,065 | +0.26 | +0.30 |
2025-07-08 | 85.91 | 86.17 | 85.81 | 85.88 | 637,304 | -0.07 | -0.08 |
2025-07-07 | 86.39 | 86.56 | 85.52 | 85.95 | 448,205 | -0.66 | -0.76 |
2025-07-03 | 86.48 | 86.76 | 86.26 | 86.61 | 184,356 | +0.42 | +0.49 |
2025-07-02 | 85.97 | 86.19 | 85.71 | 86.19 | 1,899,001 | +0.17 | +0.20 |
2025-07-01 | 85.17 | 86.24 | 85.17 | 86.02 | 460,019 | +0.81 | +0.95 |
2025-06-30 | 85.20 | 85.34 | 84.86 | 85.21 | 721,159 | +0.35 | +0.41 |
2025-06-27 | 84.75 | 85.32 | 84.52 | 84.86 | 1,374,717 | +0.26 | +0.31 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 86.76 On 2025-07-03 |
85.52 On 2025-07-07 |
0.12 | 0.14 | 86.76 On 2025-07-03 |
85.52 On 2025-07-07 |
-1.43 | 86.15 |
10D | 86.76 On 2025-07-03 |
83.94 On 2025-06-25 |
1.63 | 1.93 | 86.76 On 2025-07-03 |
85.52 On 2025-07-07 |
-1.43 | 85.55 |
20D | 86.76 On 2025-07-03 |
82.73 On 2025-06-23 |
2.38 | 2.84 | 84.30 On 2025-06-16 |
82.73 On 2025-06-23 |
-1.86 | 84.65 |
WTD | 86.56 On 2025-07-07 |
85.52 On 2025-07-07 |
-0.47 | -0.54 | 86.56 On 2025-07-07 |
85.72 On 2025-07-09 |
-0.97 | 85.99 |
MTD | 86.76 On 2025-07-03 |
85.17 On 2025-07-01 |
0.93 | 1.09 | 86.76 On 2025-07-03 |
85.52 On 2025-07-07 |
-1.43 | 86.13 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,458.30 | +217.54 | +0.49 | 533,537,992 |
DJTA
Dow Jones Transportation Average |
15,902.51 | -42.61 | -0.27 | 137,808,758 |
SPX
S&P 500 Index |
6,263.26 | +37.74 | +0.61 | |
OEX
S&P 100 Index |
3,072.72 | +22.08 | +0.72 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,864.91 | +162.66 | +0.72 | |
NYA
NYSE Composite Index |
20,608.23 | +66.27 | +0.32 | |
XAX
NYSE AMEX Composite Index |
5,827.85 | -32.46 | -0.55 | |
RUI
RUSSELL 1000 Index |
3,429.38 | +21.04 | +0.62 | |
RUT
Russell 2000 Index |
2,252.49 | +23.75 | +1.07 | |
RUA
Russell 3000 Index |
3,565.28 | +22.55 | +0.64 | |
VIX
CBOE Volatility Index |
15.94 | -0.87 | -5.18 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.01 | -0.19 | -0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.72 | -0.39 | -1.85 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.02 | -0.56 | -2.86 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,470.44 | +84.13 | +0.81 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
VONV
Vanguard Russell 1000 Value ETF |
86.14 | +0.26 | +0.30 | 1,841,065 |