VONV: Vanguard Russell 1000 Value ETF

As of Friday, July 18th, 2025

$ 85.98

-0.07 -0.08%

Open: 86.31
High: 86.31
Low: 85.77
Volume: 492,078
Previous Close on Thursday, July 17th, 2025

$ 86.05

+0.52 +0.61%

Open: 85.37
High: 86.08
Low: 85.37
Volume: 414,154
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 86.31 86.31 85.77 85.98 492,078 -0.07 -0.08
2025-07-17 85.37 86.08 85.37 86.05 414,154 +0.52 +0.61
2025-07-16 85.49 85.60 84.65 85.53 348,820 +0.33 +0.39
2025-07-15 86.27 86.44 85.17 85.20 676,586 -1.05 -1.22
2025-07-14 86.07 86.32 85.87 86.25 365,095 +0.10 +0.12
2025-07-11 86.16 86.32 85.89 86.15 450,622 -0.46 -0.53
2025-07-10 86.05 86.79 85.97 86.61 766,859 +0.47 +0.55
2025-07-09 86.14 86.22 85.72 86.14 1,841,065 +0.26 +0.30

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 86.44
On 2025-07-15
84.65
On 2025-07-16
-0.17 -0.20 86.44
On 2025-07-15
84.65
On 2025-07-16
-2.08 85.80
10D 86.79
On 2025-07-10
84.65
On 2025-07-16
-0.63 -0.73 86.79
On 2025-07-10
84.65
On 2025-07-16
-2.47 85.97
20D 86.79
On 2025-07-10
82.73
On 2025-06-23
2.61 3.13 86.79
On 2025-07-10
84.65
On 2025-07-16
-2.47 85.44
WTD 86.44
On 2025-07-15
84.65
On 2025-07-16
-0.17 -0.20 86.44
On 2025-07-15
84.65
On 2025-07-16
-2.08 85.80
MTD 86.79
On 2025-07-10
84.65
On 2025-07-16
0.77 0.90 86.79
On 2025-07-10
84.65
On 2025-07-16
-2.47 86.04
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

630.67 -0.26 -0.04 3,970,035
BOND

PIMCO Total Return ETF

91.19 +0.23 +0.25 244,882
VONV

Vanguard Russell 1000 Value ETF

85.98 -0.07 -0.08 492,078