VONV: Vanguard Russell 1000 Value ETF

As of Monday, April 22nd, 2024

$ 75.54

+0.64 +0.85%

Open: 75.15
High: 75.92
Low: 74.93
Volume: 352,827
Previous Close on Friday, April 19th, 2024

$ 74.90

+0.48 +0.64%

Open: 74.47
High: 75.06
Low: 74.47
Volume: 336,902
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-22 75.15 75.92 74.93 75.54 352,827 +0.64 +0.85
2024-04-19 74.47 75.06 74.47 74.90 336,902 +0.48 +0.64
2024-04-18 74.65 74.93 74.24 74.42 229,008 +0.06 +0.08
2024-04-17 74.81 74.89 74.11 74.36 335,402 -0.16 -0.21
2024-04-16 74.88 74.95 74.30 74.52 252,426 -0.41 -0.55
2024-04-15 76.04 76.34 74.70 74.93 343,686 -0.53 -0.70
2024-04-12 76.24 76.34 75.23 75.46 385,246 -1.15 -1.50
2024-04-11 76.97 76.97 76.12 76.61 368,881 -0.11 -0.14

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 75.92
On 2024-04-22
74.11
On 2024-04-17
0.61 0.81 74.95
On 2024-04-16
74.11
On 2024-04-17
-1.12 74.75
10D 78.01
On 2024-04-09
74.11
On 2024-04-17
-2.16 -2.78 78.01
On 2024-04-09
74.11
On 2024-04-17
-5.00 75.53
20D 78.81
On 2024-03-28
74.11
On 2024-04-17
-1.68 -2.18 78.81
On 2024-03-28
74.11
On 2024-04-17
-5.96 76.64
WTD 75.92
On 2024-04-22
74.93
On 2024-04-22
0.64 0.85 -- -- -- 75.54
MTD 78.71
On 2024-04-01
74.11
On 2024-04-17
-3.10 -3.94 78.71
On 2024-04-01
74.11
On 2024-04-17
-5.84 76.34
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,966
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,733
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,644,273
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,256,269
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96
 
Recent