VONV: Vanguard Russell 1000 Value ETF

As of Friday, December 13th, 2024

$ 84.28

-0.26 -0.31%

Open: 84.50
High: 84.51
Low: 84.12
Volume: 457,788
Previous Close on Thursday, December 12th, 2024

$ 84.54

-0.34 -0.40%

Open: 84.88
High: 84.93
Low: 84.52
Volume: 481,059

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 84.50 84.51 84.12 84.28 457,788 -0.26 -0.31
2024-12-12 84.88 84.93 84.52 84.54 481,059 -0.34 -0.40
2024-12-11 85.29 85.33 84.88 84.88 812,214 -0.23 -0.27
2024-12-10 85.50 85.50 84.83 85.11 412,569 -0.41 -0.48
2024-12-09 86.22 86.22 85.42 85.52 635,676 -0.49 -0.57
2024-12-06 86.48 86.50 85.92 86.01 279,295 -0.29 -0.34
2024-12-05 86.66 86.74 86.27 86.30 967,040 -0.33 -0.38
2024-12-04 86.81 86.81 86.31 86.63 284,789 -0.04 -0.05
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 86.22
On 2024-12-09		 84.12
On 2024-12-13		 -1.73 -2.01 86.22
On 2024-12-09		 84.12
On 2024-12-13		 -2.44 84.87
10D 87.76
On 2024-12-02		 84.12
On 2024-12-13		 -3.41 -3.89 87.76
On 2024-12-02		 84.12
On 2024-12-13		 -4.15 85.71
20D 87.97
On 2024-11-29		 84.12
On 2024-12-13		 -0.79 -0.93 87.97
On 2024-11-29		 84.12
On 2024-12-13		 -4.38 85.99
WTD 86.22
On 2024-12-09		 84.12
On 2024-12-13		 -1.73 -2.01 86.22
On 2024-12-09		 84.12
On 2024-12-13		 -2.44 84.87
MTD 87.76
On 2024-12-02		 84.12
On 2024-12-13		 -3.41 -3.89 87.76
On 2024-12-02		 84.12
On 2024-12-13		 -4.15 85.71
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

84.28 -0.26 -0.31 457,788