VONV: Vanguard Russell 1000 Value ETF

As of Friday, December 2nd, 2022

$ 69.60

-0.10 -0.14%

Open: 68.89
High: 69.78
Low: 68.89
Volume: 466,244
Previous Close on Thursday, December 1st, 2022

$ 69.70

-0.03 -0.04%

Open: 69.99
High: 70.17
Low: 69.40
Volume: 550,520
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 68.89 69.78 68.89 69.60 466,244 -0.10 -0.14
2022-12-01 69.99 70.17 69.40 69.70 550,520 -0.03 -0.04
2022-11-30 68.33 69.73 67.75 69.73 742,287 +1.41 +2.06
2022-11-29 68.09 68.39 67.92 68.32 444,145 +0.22 +0.32
2022-11-28 68.61 68.84 67.92 68.10 678,672 -1.05 -1.52
2022-11-25 69.01 69.20 69.00 69.15 298,438 +0.13 +0.19
2022-11-23 68.61 69.03 68.53 69.02 735,301 +0.33 +0.48
2022-11-22 68.16 68.78 68.14 68.69 464,038 +0.83 +1.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 70.17
On 2022-12-01
67.75
On 2022-11-30
0.45 0.65 70.17
On 2022-12-01
68.89
On 2022-12-02
-1.82 69.09
10D 70.17
On 2022-12-01
67.37
On 2022-11-18
2.23 3.31 69.20
On 2022-11-25
67.92
On 2022-11-28
-1.85 68.80
20D 70.17
On 2022-12-01
64.26
On 2022-11-04
5.29 8.23 68.76
On 2022-11-15
66.69
On 2022-11-17
-3.01 67.85
WTD 70.17
On 2022-12-01
67.75
On 2022-11-30
0.45 0.65 70.17
On 2022-12-01
68.89
On 2022-12-02
-1.82 69.09
MTD 70.17
On 2022-12-01
68.89
On 2022-12-02
-0.13 -0.19 70.17
On 2022-12-01
68.89
On 2022-12-02
-1.82 69.65
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0