VONV: Vanguard Russell 1000 Value ETF

As of Thursday, October 9th, 2025

$ 89.42

-0.55 -0.61%

Open: 90.02
High: 90.18
Low: 89.23
Volume: 402,013
Previous Close on Wednesday, October 8th, 2025

$ 89.97

+0.21 +0.23%

Open: 89.97
High: 90.16
Low: 89.54
Volume: 320,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 90.02 90.18 89.23 89.42 402,013 -0.55 -0.61
2025-10-08 89.97 90.16 89.54 89.97 320,394 +0.21 +0.23
2025-10-07 90.22 90.37 89.59 89.76 471,394 -0.34 -0.38
2025-10-06 90.42 90.42 89.85 90.10 552,447 +0.13 +0.14
2025-10-03 89.64 90.40 89.64 89.97 319,120 +0.43 +0.48
2025-10-02 89.50 89.70 89.14 89.54 378,362 +0.05 +0.06
2025-10-01 89.11 89.60 89.11 89.49 332,657 +0.12 +0.13
2025-09-30 89.01 89.43 88.73 89.37 671,087 +0.19 +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 90.42
On 2025-10-06		 89.23
On 2025-10-09		 -0.12 -0.13 90.42
On 2025-10-06		 89.23
On 2025-10-09		 -1.32 89.84
10D 90.42
On 2025-10-06		 88.66
On 2025-09-26		 1.05 1.19 90.42
On 2025-10-06		 89.23
On 2025-10-09		 -1.32 89.59
20D 90.42
On 2025-10-06		 88.02
On 2025-09-25		 -0.02 -0.02 89.90
On 2025-09-23		 88.02
On 2025-09-25		 -2.09 89.32
WTD 90.42
On 2025-10-06		 89.23
On 2025-10-09		 -0.55 -0.61 90.42
On 2025-10-06		 89.23
On 2025-10-09		 -1.32 89.81
MTD 90.42
On 2025-10-06		 89.11
On 2025-10-01		 0.05 0.06 90.42
On 2025-10-06		 89.23
On 2025-10-09		 -1.32 89.75
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SRS

ProShares UltraShort Real Estate

48.23 +0.46 +0.97 15,773
IVV

iShares Core S&P 500 ETF

674.41 -2.01 -0.30 2,422,031
ERY

Direxion Daily Energy Bear 3X ETF

21.03 +0.57 +2.76 306,093
BOND

PIMCO Total Return ETF

93.12 -0.08 -0.09 283,136
VONV

Vanguard Russell 1000 Value ETF

89.42 -0.55 -0.61 402,013