VONV: Vanguard Russell 1000 Value ETF

As of Friday, June 12th, 2026

$ 106.28

+1.02 +0.97%

Open: 105.70
High: 106.61
Low: 105.35
Volume: 441,713
Previous Close on Thursday, June 11th, 2026

$ 105.26

+2.00 +1.94%

Open: 103.91
High: 105.59
Low: 103.64
Volume: 916,908

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 105.70 106.61 105.35 106.28 441,713 +1.02 +0.97
2026-06-11 103.91 105.59 103.64 105.26 916,908 +2.00 +1.94
2026-06-10 104.24 104.96 103.21 103.26 1,074,709 -1.23 -1.18
2026-06-09 104.68 105.27 102.75 104.49 952,847 +0.36 +0.35
2026-06-08 104.60 104.83 104.01 104.13 624,833 +0.41 +0.40
2026-06-05 105.28 105.28 103.58 103.72 5,179,332 -1.99 -1.88
2026-06-04 104.96 105.89 104.96 105.71 40,175 +0.69 +0.66
2026-06-03 104.82 105.34 104.82 105.02 793,386 0.00 0.00
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 106.61
On 2026-06-12		 102.75
On 2026-06-09		 2.56 2.47 105.27
On 2026-06-09		 103.21
On 2026-06-10		 -1.96 104.68
10D 106.61
On 2026-06-12		 102.75
On 2026-06-09		 1.85 1.77 105.89
On 2026-06-04		 102.75
On 2026-06-09		 -2.96 104.71
20D 106.61
On 2026-06-12		 101.22
On 2026-05-19		 3.08 2.98 105.89
On 2026-06-04		 102.75
On 2026-06-09		 -2.96 103.98
WTD 106.61
On 2026-06-12		 102.75
On 2026-06-09		 2.56 2.47 105.27
On 2026-06-09		 103.21
On 2026-06-10		 -1.96 104.68
MTD 106.61
On 2026-06-12		 102.75
On 2026-06-09		 1.85 1.77 105.89
On 2026-06-04		 102.75
On 2026-06-09		 -2.96 104.71
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

106.28 +1.02 +0.97 441,713