VONV: Vanguard Russell 1000 Value ETF

As of Wednesday, April 16th, 2025

$ 77.09

-0.96 -1.23%

Open: 77.95
High: 78.34
Low: 76.63
Volume: 1,107,258
Previous Close on Tuesday, April 15th, 2025

$ 78.05

-0.18 -0.23%

Open: 78.36
High: 78.79
Low: 78.01
Volume: 556,797

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 77.95 78.34 76.63 77.09 1,107,258 -0.96 -1.23
2025-04-15 78.36 78.79 78.01 78.05 556,797 -0.18 -0.23
2025-04-14 78.28 78.66 77.53 78.23 775,920 +0.91 +1.18
2025-04-11 76.02 77.67 75.37 77.32 846,068 +1.09 +1.43
2025-04-10 77.28 77.33 74.19 76.23 811,228 -2.07 -2.64
2025-04-09 72.59 78.82 72.08 78.30 1,117,419 +5.11 +6.98
2025-04-08 76.55 76.68 72.21 73.19 3,046,527 -1.16 -1.56
2025-04-07 72.72 76.66 71.68 74.35 3,731,275 -0.35 -0.47
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 78.79
On 2025-04-15		 74.19
On 2025-04-10		 -1.21 -1.55 78.79
On 2025-04-15		 76.63
On 2025-04-16		 -2.74 77.38
10D 81.30
On 2025-04-03		 71.68
On 2025-04-07		 -6.02 -7.24 81.30
On 2025-04-03		 71.68
On 2025-04-07		 -11.83 76.70
20D 83.78
On 2025-03-24		 71.68
On 2025-04-07		 -6.03 -7.25 83.78
On 2025-03-24		 71.68
On 2025-04-07		 -14.44 79.75
WTD 78.79
On 2025-04-15		 76.63
On 2025-04-16		 -0.23 -0.30 78.79
On 2025-04-15		 76.63
On 2025-04-16		 -2.74 77.79
MTD 83.17
On 2025-04-02		 71.68
On 2025-04-07		 -5.45 -6.60 83.17
On 2025-04-02		 71.68
On 2025-04-07		 -13.81 77.72
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
GM

General Motors

44.22 -0.32 -0.72 9,872,801
CR

Crane Co.

141.57 -0.36 -0.25 460,595
SCHG

Schwab U.S. Large-Cap Growth ETF

23.81 -0.71 -2.90 15,263,227
HYLB

Xtrackers USD High Yield Corporate Bond ETF

35.43 0.00 0.00 1,852,864
VONV

Vanguard Russell 1000 Value ETF

77.09 -0.96 -1.23 1,107,258