VONV: Vanguard Russell 1000 Value ETF

As of Wednesday, June 18th, 2025

$ 83.37

+0.13 +0.16%

Open: 83.30
High: 83.89
Low: 83.26
Volume: 377,765
Previous Close on Tuesday, June 17th, 2025

$ 83.24

-0.67 -0.80%

Open: 83.57
High: 83.82
Low: 83.16
Volume: 315,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 83.30 83.89 83.26 83.37 377,765 +0.13 +0.16
2025-06-17 83.57 83.82 83.16 83.24 315,602 -0.67 -0.80
2025-06-16 83.83 84.30 83.73 83.91 2,061,357 +0.57 +0.68
2025-06-13 83.60 84.03 83.14 83.34 505,981 -0.83 -0.99
2025-06-12 83.74 84.18 83.53 84.17 534,584 +0.25 +0.30
2025-06-11 84.25 84.29 83.72 83.92 699,895 -0.16 -0.19
2025-06-10 83.90 84.23 83.83 84.08 315,573 +0.32 +0.38
2025-06-09 83.90 84.13 83.49 83.76 327,792 +0.04 +0.05
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 84.30
On 2025-06-16		 83.14
On 2025-06-13		 -0.55 -0.66 84.30
On 2025-06-16		 83.16
On 2025-06-17		 -1.35 83.61
10D 84.30
On 2025-06-16		 82.73
On 2025-06-05		 0.30 0.36 84.29
On 2025-06-11		 83.14
On 2025-06-13		 -1.36 83.64
20D 84.30
On 2025-06-16		 81.12
On 2025-05-23		 -0.44 -0.52 83.35
On 2025-05-21		 81.12
On 2025-05-23		 -2.68 83.14
WTD 84.30
On 2025-06-16		 83.16
On 2025-06-17		 0.03 0.04 84.30
On 2025-06-16		 83.16
On 2025-06-17		 -1.35 83.51
MTD 84.30
On 2025-06-16		 81.94
On 2025-06-02		 0.56 0.68 84.29
On 2025-06-11		 83.14
On 2025-06-13		 -1.36 83.52
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

83.37 +0.13 +0.16 377,765