VONV: Vanguard Russell 1000 Value ETF

As of Thursday, April 25th, 2024

$ 76.04

-0.17 -0.22%

Open: 75.82
High: 76.18
Low: 75.35
Volume: 180,405
Previous Close on Wednesday, April 24th, 2024

$ 76.21

-0.01 -0.01%

Open: 76.12
High: 76.29
Low: 75.81
Volume: 271,603

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 75.82 76.18 75.35 76.04 180,405 -0.17 -0.22
2024-04-24 76.12 76.29 75.81 76.21 271,603 -0.01 -0.01
2024-04-23 75.79 76.34 75.65 76.22 424,393 +0.68 +0.90
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
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 76.34
On 2024-04-23		 74.47
On 2024-04-19		 1.62 2.18 76.34
On 2024-04-23		 75.35
On 2024-04-25		 -1.30 75.78
10D 76.34
On 2024-04-12		 74.11
On 2024-04-17		 -0.57 -0.74 76.34
On 2024-04-12		 74.11
On 2024-04-17		 -2.92 75.26
20D 78.81
On 2024-03-28		 74.11
On 2024-04-17		 -2.32 -2.96 78.81
On 2024-03-28		 74.11
On 2024-04-17		 -5.96 76.43
WTD 76.34
On 2024-04-23		 74.93
On 2024-04-22		 1.14 1.52 76.34
On 2024-04-23		 75.35
On 2024-04-25		 -1.30 76.00
MTD 78.71
On 2024-04-01		 74.11
On 2024-04-17		 -2.60 -3.31 78.71
On 2024-04-01		 74.11
On 2024-04-17		 -5.84 76.31
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

76.04 -0.17 -0.22 180,405