VONV: Vanguard Russell 1000 Value ETF

As of Thursday, July 2nd, 2026

$ 108.23

+1.29 +1.21%

Open: 107.40
High: 108.27
Low: 107.40
Volume: 872,847
Previous Close on Wednesday, July 1st, 2026

$ 106.94

+0.63 +0.59%

Open: 106.59
High: 107.53
Low: 106.39
Volume: 820,869

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 107.40 108.27 107.40 108.23 872,847 +1.29 +1.21
2026-07-01 106.59 107.53 106.39 106.94 820,869 +0.63 +0.59
2026-06-30 106.24 106.60 106.06 106.31 1,469,941 -0.19 -0.18
2026-06-29 106.96 106.96 106.19 106.50 1,029,013 +0.11 +0.10
2026-06-26 106.60 107.07 106.24 106.39 91,867 -0.83 -0.77
2026-06-25 107.29 107.74 106.67 107.22 961,042 +1.53 +1.44
2026-06-24 105.69 106.28 105.24 105.70 1,300,850 +0.06 +0.05
2026-06-23 105.47 106.17 104.98 105.64 757,591 -1.15 -1.08
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 108.27
On 2026-07-02		 106.06
On 2026-06-30		 1.01 0.94 107.07
On 2026-06-26		 106.06
On 2026-06-30		 -0.94 106.87
10D 108.27
On 2026-07-02		 104.98
On 2026-06-23		 2.47 2.34 106.86
On 2026-06-22		 104.98
On 2026-06-23		 -1.76 106.59
20D 108.27
On 2026-07-02		 102.75
On 2026-06-09		 3.21 3.06 105.89
On 2026-06-04		 102.75
On 2026-06-09		 -2.96 105.94
WTD 108.27
On 2026-07-02		 106.06
On 2026-06-30		 1.84 1.73 106.96
On 2026-06-29		 106.06
On 2026-06-30		 -0.84 107.00
MTD 108.27
On 2026-07-02		 106.39
On 2026-07-01		 1.92 1.81 107.53
On 2026-07-01		 107.53
On 2026-07-01		 0.00 107.59
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

108.23 +1.29 +1.21 872,847