VONV: Vanguard Russell 1000 Value ETF

As of Friday, August 8th, 2025

$ 85.83

+0.42 +0.49%

Open: 85.70
High: 86.05
Low: 85.60
Volume: 2,075,323
Previous Close on Thursday, August 7th, 2025

$ 85.41

-- 0 0%

Open: 85.97
High: 86.08
Low: 85.14
Volume: 1,872,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 85.70 86.05 85.60 85.83 2,075,323 +0.42 +0.49
2025-08-07 85.97 86.08 85.14 85.41 1,872,417 0.00 0.00
2025-08-06 85.54 85.63 85.17 85.41 1,472,332 -0.01 -0.01
2025-08-05 85.54 85.70 85.07 85.42 1,169,531 -0.09 -0.11
2025-08-04 84.93 85.52 84.93 85.51 702,466 +0.96 +1.14
2025-08-01 85.27 85.27 84.13 84.55 458,080 -1.25 -1.46
2025-07-31 86.28 86.66 85.60 85.80 605,189 -0.71 -0.82
2025-07-30 86.99 87.15 86.11 86.51 460,673 -0.42 -0.48
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 86.08
On 2025-08-07		 84.93
On 2025-08-04		 1.28 1.51 85.70
On 2025-08-05		 85.17
On 2025-08-06		 -0.62 85.52
10D 87.43
On 2025-07-28		 84.13
On 2025-08-01		 -1.58 -1.81 87.43
On 2025-07-28		 84.13
On 2025-08-01		 -3.78 85.84
20D 87.45
On 2025-07-24		 84.13
On 2025-08-01		 -0.32 -0.37 87.45
On 2025-07-24		 84.13
On 2025-08-01		 -3.81 86.10
WTD 86.08
On 2025-08-07		 84.93
On 2025-08-04		 1.28 1.51 85.70
On 2025-08-05		 85.17
On 2025-08-06		 -0.62 85.52
MTD 86.08
On 2025-08-07		 84.13
On 2025-08-01		 0.03 0.03 85.70
On 2025-08-05		 85.17
On 2025-08-06		 -0.62 85.36
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SRS

ProShares UltraShort Real Estate

48.51 +0.87 +1.83 14,160
IVV

iShares Core S&P 500 ETF

640.25 +4.81 +0.76 2,896,331
ERY

Direxion Daily Energy Bear 3X ETF

22.79 -0.26 -1.13 154,279
BOND

PIMCO Total Return ETF

92.01 -0.20 -0.22 200,549
VONV

Vanguard Russell 1000 Value ETF

85.83 +0.42 +0.49 2,075,323