VONV: Vanguard Russell 1000 Value ETF

As of Friday, March 20th, 2026

$ 93.11

-1.13 -1.20%

Open: 94.11
High: 94.36
Low: 92.65
Volume: 1,324,965
Previous Close on Thursday, March 19th, 2026

$ 94.24

-0.12 -0.13%

Open: 93.55
High: 94.70
Low: 93.55
Volume: 4,004,004

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 94.11 94.36 92.65 93.11 1,324,965 -1.13 -1.20
2026-03-19 93.55 94.70 93.55 94.24 4,004,004 -0.12 -0.13
2026-03-18 95.16 95.30 94.33 94.36 510,317 -1.17 -1.22
2026-03-17 95.62 95.94 95.46 95.53 580,723 +0.46 +0.48
2026-03-16 95.08 95.53 94.85 95.07 755,445 +0.82 +0.87
2026-03-13 94.75 95.17 94.14 94.25 1,316,463 +0.03 +0.03
2026-03-12 94.73 95.02 94.17 94.22 1,205,439 -1.29 -1.35
2026-03-11 95.58 95.79 95.06 95.51 913,660 -0.22 -0.23
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 95.94
On 2026-03-17		 92.65
On 2026-03-20		 -1.14 -1.21 95.94
On 2026-03-17		 92.65
On 2026-03-20		 -3.43 94.46
10D 96.79
On 2026-03-10		 92.65
On 2026-03-20		 -2.46 -2.57 96.79
On 2026-03-10		 92.65
On 2026-03-20		 -4.28 94.80
20D 99.21
On 2026-02-26		 92.65
On 2026-03-20		 -5.76 -5.83 99.21
On 2026-02-26		 92.65
On 2026-03-20		 -6.61 96.39
WTD 95.94
On 2026-03-17		 92.65
On 2026-03-20		 -1.14 -1.21 95.94
On 2026-03-17		 92.65
On 2026-03-20		 -3.43 94.46
MTD 99.09
On 2026-03-02		 92.65
On 2026-03-20		 -5.87 -5.93 99.09
On 2026-03-02		 92.65
On 2026-03-20		 -6.50 95.65
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
ARQQ

Arqit Quantum Inc.

13.60 -0.27 -1.95 201,121
CNMD

CONMED Corp.

35.94 -0.86 -2.34 871,935
VONV

Vanguard Russell 1000 Value ETF

93.11 -1.13 -1.20 1,324,965