VONV: Vanguard Russell 1000 Value ETF

As of Friday, May 22nd, 2026

$ 103.68

+0.73 +0.71%

Open: 103.52
High: 103.98
Low: 103.40
Volume: 409,745
Previous Close on Thursday, May 21st, 2026

$ 102.95

+0.43 +0.42%

Open: 102.19
High: 103.07
Low: 101.75
Volume: 1,101,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 103.52 103.98 103.40 103.68 409,745 +0.73 +0.71
2026-05-21 102.19 103.07 101.75 102.95 1,101,208 +0.43 +0.42
2026-05-20 102.14 102.66 101.75 102.52 569,477 +0.87 +0.86
2026-05-19 101.76 102.22 101.22 101.65 605,378 -0.44 -0.43
2026-05-18 102.11 102.42 101.54 102.09 1,096,378 +0.19 +0.19
2026-05-15 102.61 102.61 101.81 101.90 549,868 -1.30 -1.26
2026-05-14 103.24 103.55 103.06 103.20 903,198 +0.25 +0.24
2026-05-13 102.80 103.14 102.36 102.95 1,831,440 +0.18 +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 103.98
On 2026-05-22		 101.22
On 2026-05-19		 1.78 1.75 102.42
On 2026-05-18		 101.22
On 2026-05-19		 -1.17 102.58
10D 103.98
On 2026-05-22		 101.22
On 2026-05-19		 1.07 1.04 103.55
On 2026-05-14		 101.22
On 2026-05-19		 -2.25 102.67
20D 103.98
On 2026-05-22		 99.26
On 2026-04-29		 3.80 3.80 103.55
On 2026-05-14		 101.22
On 2026-05-19		 -2.25 101.91
WTD 103.98
On 2026-05-22		 101.22
On 2026-05-19		 1.78 1.75 102.42
On 2026-05-18		 101.22
On 2026-05-19		 -1.17 102.58
MTD 103.98
On 2026-05-22		 100.61
On 2026-05-04		 2.24 2.21 103.55
On 2026-05-14		 101.22
On 2026-05-19		 -2.25 102.36
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

103.68 +0.73 +0.71 409,745