VONV: Vanguard Russell 1000 Value ETF

As of Friday, August 7th, 2026

$ 112.97

+0.66 +0.59%

Open: 112.60
High: 113.00
Low: 112.23
Volume: 47,666
Previous Close on Thursday, August 6th, 2026

$ 112.31

-0.06 -0.05%

Open: 112.89
High: 113.03
Low: 112.04
Volume: 601,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 112.60 113.00 112.23 112.97 47,666 +0.66 +0.59
2026-08-06 112.89 113.03 112.04 112.31 601,282 -0.06 -0.05
2026-08-05 113.30 113.30 112.03 112.37 654,381 -0.16 -0.14
2026-08-04 111.39 112.69 111.05 112.53 712,225 +1.05 +0.94
2026-08-03 110.96 111.62 110.96 111.48 901,151 +1.06 +0.96
2026-07-31 110.14 110.65 109.49 110.42 511,743 +0.42 +0.38
2026-07-30 109.77 110.06 108.87 110.00 1,087,649 +0.62 +0.57
2026-07-29 110.53 110.65 109.34 109.38 604,594 -1.12 -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 113.30
On 2026-08-05		 110.96
On 2026-08-03		 2.55 2.31 113.30
On 2026-08-05		 112.04
On 2026-08-06		 -1.11 112.33
10D 113.30
On 2026-08-05		 108.87
On 2026-07-30		 4.12 3.79 110.82
On 2026-07-28		 108.87
On 2026-07-30		 -1.76 111.15
20D 113.30
On 2026-08-05		 107.67
On 2026-07-23		 4.70 4.34 109.85
On 2026-07-17		 107.67
On 2026-07-23		 -1.98 109.84
WTD 113.30
On 2026-08-05		 110.96
On 2026-08-03		 2.55 2.31 113.30
On 2026-08-05		 112.04
On 2026-08-06		 -1.11 112.33
MTD 113.30
On 2026-08-05		 110.96
On 2026-08-03		 2.55 2.31 113.30
On 2026-08-05		 112.04
On 2026-08-06		 -1.11 112.33
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

112.97 +0.66 +0.59 47,666