VONV: Vanguard Russell 1000 Value ETF

As of Friday, January 17th, 2025

$ 84.06

+0.59 +0.71%

Open: 83.80
High: 84.25
Low: 83.76
Volume: 394,250
Previous Close on Thursday, January 16th, 2025

$ 83.47

+0.53 +0.64%

Open: 82.86
High: 83.57
Low: 82.73
Volume: 632,094

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 83.80 84.25 83.76 84.06 394,250 +0.59 +0.71
2025-01-16 82.86 83.57 82.73 83.47 632,094 +0.53 +0.64
2025-01-15 83.11 83.22 82.68 82.94 358,221 +0.93 +1.13
2025-01-14 81.56 82.04 81.33 82.01 772,374 +0.71 +0.87
2025-01-13 80.42 81.32 80.27 81.30 754,579 +0.64 +0.79
2025-01-10 81.41 81.43 80.49 80.66 785,126 -1.06 -1.30
2025-01-08 81.53 81.79 81.04 81.72 466,119 +0.09 +0.11
2025-01-07 82.02 82.30 81.41 81.63 358,055 -0.15 -0.18
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 84.25
On 2025-01-17		 80.27
On 2025-01-13		 3.40 4.22 81.32
On 2025-01-13		 81.32
On 2025-01-13		 0.00 82.76
10D 84.25
On 2025-01-17		 80.27
On 2025-01-13		 2.92 3.60 82.58
On 2025-01-06		 80.27
On 2025-01-13		 -2.80 82.14
20D 84.25
On 2025-01-17		 80.27
On 2025-01-13		 0.78 0.94 83.52
On 2024-12-18		 80.27
On 2025-01-13		 -3.89 81.84
WTD 84.25
On 2025-01-17		 80.27
On 2025-01-13		 3.40 4.22 81.32
On 2025-01-13		 81.32
On 2025-01-13		 0.00 82.76
MTD 84.25
On 2025-01-17		 80.27
On 2025-01-13		 2.81 3.46 82.58
On 2025-01-06		 80.27
On 2025-01-13		 -2.80 82.05
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

84.06 +0.59 +0.71 394,250