VONV: Vanguard Russell 1000 Value ETF

As of Thursday, September 17th, 2026

$ 111.28

+0.71 +0.64%

Open: 111.41
High: 111.61
Low: 110.94
Volume: 67,452
Previous Close on Wednesday, September 16th, 2026

$ 110.57

-0.98 -0.88%

Open: 111.46
High: 111.65
Low: 109.98
Volume: 620,569

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 111.41 111.61 110.94 111.28 674,518 +0.71 +0.64
2026-09-16 111.46 111.65 109.98 110.57 620,569 -0.98 -0.88
2026-09-15 111.91 111.91 111.36 111.55 508,431 -0.47 -0.42
2026-09-14 112.17 112.41 111.81 112.02 480,281 -0.07 -0.06
2026-09-11 111.76 112.26 111.76 112.09 407,013 +0.97 +0.87
2026-09-10 111.20 111.39 110.95 111.12 63,247 -0.28 -0.25
2026-09-09 112.00 112.02 111.31 111.40 415,056 -0.68 -0.61
2026-09-08 112.60 112.63 112.01 112.08 420,835 -0.93 -0.82
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 112.41
On 2026-09-14		 109.98
On 2026-09-16		 0.16 0.14 112.41
On 2026-09-14		 109.98
On 2026-09-16		 -2.16 111.50
10D 113.81
On 2026-09-03		 109.98
On 2026-09-16		 -1.46 -1.30 113.81
On 2026-09-03		 109.98
On 2026-09-16		 -3.37 111.89
20D 113.81
On 2026-09-03		 109.98
On 2026-09-16		 -2.24 -1.97 113.81
On 2026-09-03		 109.98
On 2026-09-16		 -3.37 112.39
WTD 112.41
On 2026-09-14		 109.98
On 2026-09-16		 -0.81 -0.72 112.41
On 2026-09-14		 109.98
On 2026-09-16		 -2.16 111.36
MTD 113.81
On 2026-09-03		 109.98
On 2026-09-16		 -1.41 -1.25 113.81
On 2026-09-03		 109.98
On 2026-09-16		 -3.37 111.98
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

111.28 +0.71 +0.64 67,452