VONV: Vanguard Russell 1000 Value ETF

As of Friday, January 16th, 2026

$ 96.10

-0.10 -0.10%

Open: 96.31
High: 96.39
Low: 95.93
Volume: 1,308,425
Previous Close on Thursday, January 15th, 2026

$ 96.20

+0.38 +0.40%

Open: 96.01
High: 96.49
Low: 95.96
Volume: 5,194,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 96.31 96.39 95.93 96.10 1,308,425 -0.10 -0.10
2026-01-15 96.01 96.49 95.96 96.20 5,194,363 +0.38 +0.40
2026-01-14 95.36 95.83 95.26 95.82 765,181 +0.39 +0.40
2026-01-13 95.80 95.85 95.19 95.43 1,695,905 -0.07 -0.07
2026-01-12 95.19 95.60 94.97 95.50 681,646 +0.03 +0.03
2026-01-09 95.15 95.60 95.04 95.47 422,363 +0.63 +0.66
2026-01-08 94.08 95.07 94.08 94.84 757,258 +0.78 +0.83
2026-01-07 95.00 95.11 93.99 94.06 765,927 -0.96 -1.01
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 96.49
On 2026-01-15		 94.97
On 2026-01-12		 0.63 0.66 95.85
On 2026-01-13		 95.26
On 2026-01-14		 -0.62 95.81
10D 96.49
On 2026-01-15		 93.28
On 2026-01-05		 2.98 3.20 95.13
On 2026-01-06		 93.99
On 2026-01-07		 -1.20 95.26
20D 96.49
On 2026-01-15		 92.03
On 2025-12-18		 4.05 4.40 93.37
On 2025-12-24		 92.23
On 2026-01-02		 -1.22 94.05
WTD 96.49
On 2026-01-15		 94.97
On 2026-01-12		 0.63 0.66 95.85
On 2026-01-13		 95.26
On 2026-01-14		 -0.62 95.81
MTD 96.49
On 2026-01-15		 92.23
On 2026-01-02		 3.80 4.12 95.13
On 2026-01-06		 93.99
On 2026-01-07		 -1.20 95.07
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

96.10 -0.10 -0.10 1,308,425