VONV: Vanguard Russell 1000 Value ETF

As of Friday, April 10th, 2026

$ 97.35

-0.55 -0.56%

Open: 98.07
High: 98.07
Low: 97.23
Volume: 1,019,231
Previous Close on Thursday, April 9th, 2026

$ 97.90

+0.49 +0.50%

Open: 97.12
High: 98.11
Low: 97.12
Volume: 72,107

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 98.07 98.07 97.23 97.35 1,019,231 -0.55 -0.56
2026-04-09 97.12 98.11 97.12 97.90 72,107 +0.49 +0.50
2026-04-08 96.88 97.41 96.57 97.41 632,849 +2.36 +2.48
2026-04-07 94.84 95.15 94.48 95.05 89,208 +0.02 +0.02
2026-04-06 94.50 95.03 94.49 95.03 506,736 +0.48 +0.51
2026-04-02 93.32 94.93 93.17 94.55 710,028 +0.24 +0.25
2026-04-01 94.13 94.71 94.13 94.31 797,963 +0.57 +0.61
2026-03-31 92.66 93.89 92.38 93.74 1,197,426 +1.91 +2.08
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 98.11
On 2026-04-09		 94.48
On 2026-04-07		 2.80 2.96 98.11
On 2026-04-09		 97.23
On 2026-04-10		 -0.90 96.55
10D 98.11
On 2026-04-09		 91.52
On 2026-03-30		 4.15 4.45 93.16
On 2026-03-27		 91.52
On 2026-03-30		 -1.76 94.93
20D 98.11
On 2026-04-09		 91.52
On 2026-03-30		 3.13 3.32 95.94
On 2026-03-17		 91.52
On 2026-03-30		 -4.61 94.55
WTD 98.11
On 2026-04-09		 94.48
On 2026-04-07		 2.80 2.96 98.11
On 2026-04-09		 97.23
On 2026-04-10		 -0.90 96.55
MTD 98.11
On 2026-04-09		 93.17
On 2026-04-02		 3.61 3.85 98.11
On 2026-04-09		 97.23
On 2026-04-10		 -0.90 95.94
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CNMD

CONMED Corp.

36.74 -0.19 -0.51 248,998
VONV

Vanguard Russell 1000 Value ETF

97.35 -0.55 -0.56 1,019,231