VONV: Vanguard Russell 1000 Value ETF

As of Thursday, October 8th, 2026

$ 110.47

+0.49 +0.45%

Open: 109.96
High: 110.57
Low: 109.66
Volume: 1,182,971
Previous Close on Wednesday, October 7th, 2026

$ 109.98

-0.40 -0.36%

Open: 110.25
High: 110.25
Low: 109.63
Volume: 621,299

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-08 109.96 110.57 109.66 110.47 1,182,971 +0.49 +0.45
2026-10-07 110.25 110.25 109.63 109.98 621,299 -0.40 -0.36
2026-10-06 110.17 110.61 110.16 110.38 620,872 +0.60 +0.55
2026-10-05 109.20 110.08 109.03 109.78 785,147 +0.43 +0.39
2026-10-02 109.36 109.65 109.08 109.35 588,847 +0.52 +0.48
2026-10-01 108.67 109.04 108.16 108.83 1,107,952 +0.13 +0.12
2026-09-30 109.31 109.71 108.70 108.70 840,673 -0.48 -0.44
2026-09-29 109.58 109.58 108.83 109.18 1,367,851 -0.43 -0.39
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 110.61
On 2026-10-06		 109.03
On 2026-10-05		 1.64 1.51 110.61
On 2026-10-06		 109.63
On 2026-10-07		 -0.89 109.99
10D 110.64
On 2026-09-25		 108.16
On 2026-10-01		 0.50 0.45 110.64
On 2026-09-25		 108.16
On 2026-10-01		 -2.24 109.68
20D 112.41
On 2026-09-14		 108.16
On 2026-10-01		 -0.65 -0.58 112.41
On 2026-09-14		 108.16
On 2026-10-01		 -3.78 110.41
WTD 110.61
On 2026-10-06		 109.03
On 2026-10-05		 1.12 1.02 110.61
On 2026-10-06		 109.63
On 2026-10-07		 -0.89 110.15
MTD 110.61
On 2026-10-06		 108.16
On 2026-10-01		 1.77 1.63 110.61
On 2026-10-06		 109.63
On 2026-10-07		 -0.89 109.80
As of Thursday, October 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.62 +2.00 +0.66 5,598,723
KO

The Coca-Cola Company

87.77 +1.95 +2.27 14,418,463
PFE

Pfizer Inc.

27.82 -0.18 -0.64 43,864,286
VZ

Verizon Communications Inc.

46.35 +0.58 +1.27 18,627,421
VIX

CBOE Volatility Index

15.46 +0.39 +2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,231.64 +51.77 +0.10 443,433,697
DJTA

Dow Jones Transportation Average

19,809.07 +279.77 +1.43 73,730,647
SPX

S&P 500 Index

7,765.36 -36.41 -0.47
OEX

S&P 100 Index

3,873.99 -28.07 -0.72
NDX

NASDAQ 100 Index

30,725.81 -434.27 -1.39
NYA

NYSE Composite Index

23,797.60 +95.68 +0.40
XAX

NYSE AMEX Composite Index

8,128.24 +166.78 +2.09
RUI

RUSSELL 1000 Index

4,220.47 -17.45 -0.41
RUT

Russell 2000 Index

2,794.13 +0.92 +0.03
RUA

Russell 3000 Index

4,391.95 -17.39 -0.39
VIX

CBOE Volatility Index

15.46 +0.39 +2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 +0.09 +0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.05 +0.20 +1.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.08 +0.37 +2.09
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

110.47 +0.49 +0.45 1,182,971