VONV: Vanguard Russell 1000 Value ETF

As of Tuesday, October 21st, 2025

$ 90.07

+0.15 +0.17%

Open: 89.88
High: 90.29
Low: 89.80
Volume: 519,123
Previous Close on Monday, October 20th, 2025

$ 89.92

+0.88 +0.99%

Open: 89.53
High: 90.03
Low: 89.45
Volume: 341,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-21 89.88 90.29 89.80 90.07 519,123 +0.15 +0.17
2025-10-20 89.53 90.03 89.45 89.92 341,844 +0.88 +0.99
2025-10-17 88.54 89.18 88.53 89.04 380,678 +0.47 +0.53
2025-10-16 89.74 89.74 88.31 88.57 412,786 -0.88 -0.98
2025-10-15 89.55 90.08 88.75 89.45 386,827 +0.28 +0.32
2025-10-14 87.93 89.58 87.81 89.17 1,623,403 +0.68 +0.76
2025-10-13 88.18 88.68 88.05 88.49 495,842 +0.94 +1.07
2025-10-10 89.52 89.77 87.52 87.55 2,275,604 -1.87 -2.09
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 90.29
On 2025-10-21		 88.31
On 2025-10-16		 0.91 1.02 90.08
On 2025-10-15		 88.31
On 2025-10-16		 -1.97 89.41
10D 90.29
On 2025-10-21		 87.52
On 2025-10-10		 0.31 0.35 90.18
On 2025-10-09		 87.52
On 2025-10-10		 -2.95 89.16
20D 90.42
On 2025-10-06		 87.52
On 2025-10-10		 0.75 0.84 90.42
On 2025-10-06		 87.52
On 2025-10-10		 -3.21 89.26
WTD 90.29
On 2025-10-21		 89.45
On 2025-10-20		 1.04 1.16 90.03
On 2025-10-20		 90.03
On 2025-10-20		 0.00 90.00
MTD 90.42
On 2025-10-06		 87.52
On 2025-10-10		 0.70 0.79 90.42
On 2025-10-06		 87.52
On 2025-10-10		 -3.21 89.37
As of Tuesday, October 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.63 +3.95 +1.31 6,696,060
KO

The Coca-Cola Company

71.22 +2.78 +4.06 33,615,657
PFE

Pfizer Inc.

24.85 +0.16 +0.65 40,618,989
VZ

Verizon Communications Inc.

40.30 -0.50 -1.23 29,831,974
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,924.74 +218.16 +0.47 430,645,811
DJTA

Dow Jones Transportation Average

15,937.65 +123.15 +0.78 112,518,411
SPX

S&P 500 Index

6,735.35 +0.22 +0.00
OEX

S&P 100 Index

3,364.82 -2.49 -0.07
NDX

NASDAQ 100 Index

25,127.13 -13.89 -0.06
NYA

NYSE Composite Index

21,571.16 -27.01 -0.13
XAX

NYSE AMEX Composite Index

6,883.23 -190.79 -2.70
RUI

RUSSELL 1000 Index

3,681.87 +1.15 +0.03
RUT

Russell 2000 Index

2,487.69 -12.22 -0.49
RUA

Russell 3000 Index

3,832.46 +0.31 +0.01
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.18 -0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.99 -0.32 -1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,685.72 -6.60 -0.06
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

90.07 +0.15 +0.17 519,123