VONV: Vanguard Russell 1000 Value ETF

As of Friday, May 30th, 2025

$ 82.76

-- 0 0%

Open: 82.76
High: 82.76
Low: 82.76
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 82.76

+0.36 +0.44%

Open: 82.74
High: 82.80
Low: 82.14
Volume: 305,106

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 82.74 82.80 82.14 82.76 305,106 +0.36 +0.44
2025-05-28 83.16 83.16 82.34 82.40 252,076 -0.67 -0.81
2025-05-27 82.59 83.13 82.23 83.07 611,785 +1.33 +1.63
2025-05-23 81.12 81.97 81.12 81.74 427,967 -0.21 -0.26
2025-05-22 81.91 82.33 81.50 81.95 483,325 -0.24 -0.29
2025-05-21 83.31 83.35 82.14 82.19 431,631 -1.62 -1.93
2025-05-20 83.80 84.06 83.50 83.81 302,858 -0.14 -0.17
2025-05-19 83.23 84.04 83.22 83.95 288,418 +0.09 +0.11
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 83.16
On 2025-05-28		 81.12
On 2025-05-23		 0.57 0.69 82.33
On 2025-05-22		 81.12
On 2025-05-23		 -1.47 82.38
10D 84.06
On 2025-05-20		 81.12
On 2025-05-23		 0.53 0.64 84.06
On 2025-05-20		 81.12
On 2025-05-23		 -3.50 82.89
20D 84.06
On 2025-05-20		 79.60
On 2025-05-01		 2.86 3.58 84.06
On 2025-05-20		 81.12
On 2025-05-23		 -3.50 82.11
WTD 83.16
On 2025-05-28		 82.14
On 2025-05-29		 1.02 1.25 83.16
On 2025-05-28		 82.14
On 2025-05-29		 -1.23 82.74
MTD 84.06
On 2025-05-20		 79.60
On 2025-05-01		 2.86 3.58 84.06
On 2025-05-20		 81.12
On 2025-05-23		 -3.50 82.11
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.62 -0.55 -0.22 1,266,581
KO

The Coca-Cola Company

71.92 +0.43 +0.59 3,247,410
PFE

Pfizer Inc.

23.51 +0.06 +0.23 8,367,618
VZ

Verizon Communications Inc.

43.81 +0.48 +1.10 3,257,842
VIX

CBOE Volatility Index

19.48 +0.30 +1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,144.71 -71.02 -0.17 190,552,590
DJTA

Dow Jones Transportation Average

14,651.70 -93.68 -0.64 44,724,089
SPX

S&P 500 Index

5,889.67 -22.50 -0.38
OEX

S&P 100 Index

2,873.97 -11.63 -0.40
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,266.15 -97.80 -0.46
NYA

NYSE Composite Index

19,718.19 -25.66 -0.13
XAX

NYSE AMEX Composite Index

5,183.58 -28.54 -0.55
RUI

RUSSELL 1000 Index

3,223.74 -11.83 -0.37
RUT

Russell 2000 Index

2,066.54 -8.23 -0.40
RUA

Russell 3000 Index

3,348.01 -12.33 -0.37
VIX

CBOE Volatility Index

19.48 +0.30 +1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.26 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.22 +0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +0.20 +0.93
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,832.73 -29.33 -0.30
 
Recent
Ticker Last Chg %Chg Volume
VCR

Vanguard Consumer Discretionary ETF

357.76 0.00 0.00
VONV

Vanguard Russell 1000 Value ETF

82.76 0.00 0.00