VONV: Vanguard Russell 1000 Value ETF

As of Friday, February 6th, 2026

$ 98.55

+1.67 +1.72%

Open: 97.32
High: 98.73
Low: 97.32
Volume: 611,542
Previous Close on Thursday, February 5th, 2026

$ 96.88

-0.83 -0.85%

Open: 97.02
High: 97.45
Low: 96.55
Volume: 2,356,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 97.32 98.73 97.32 98.55 611,542 +1.67 +1.72
2026-02-05 97.02 97.45 96.55 96.88 2,356,073 -0.83 -0.85
2026-02-04 97.67 98.07 97.25 97.71 731,975 +0.29 +0.30
2026-02-03 97.30 97.92 96.61 97.42 732,484 +0.16 +0.16
2026-02-02 96.27 97.36 96.14 97.26 655,047 +0.78 +0.81
2026-01-30 96.24 96.67 95.67 96.48 927,834 -0.19 -0.20
2026-01-29 96.80 97.15 95.87 96.67 1,817,231 +0.46 +0.48
2026-01-28 96.20 96.56 96.01 96.21 769,914 +0.06 +0.06
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 98.73
On 2026-02-06		 96.14
On 2026-02-02		 2.07 2.15 98.07
On 2026-02-04		 96.55
On 2026-02-05		 -1.55 97.56
10D 98.73
On 2026-02-06		 95.67
On 2026-01-30		 2.67 2.78 98.07
On 2026-02-04		 96.55
On 2026-02-05		 -1.55 96.95
20D 98.73
On 2026-02-06		 94.59
On 2026-01-20		 3.71 3.91 96.49
On 2026-01-15		 94.59
On 2026-01-20		 -1.97 96.36
WTD 98.73
On 2026-02-06		 96.14
On 2026-02-02		 2.07 2.15 98.07
On 2026-02-04		 96.55
On 2026-02-05		 -1.55 97.56
MTD 98.73
On 2026-02-06		 96.14
On 2026-02-02		 2.07 2.15 98.07
On 2026-02-04		 96.55
On 2026-02-05		 -1.55 97.56
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
IYT

iShares Transportation Average ETF

82.28 +1.62 +2.01 633,336
CNMD

CONMED Corp.

41.52 +0.86 +2.12 497,512
VONV

Vanguard Russell 1000 Value ETF

98.55 +1.67 +1.72 611,542