VONV: Vanguard Russell 1000 Value ETF

As of Friday, July 17th, 2026

$ 108.77

-0.61 -0.56%

Open: 109.20
High: 109.85
Low: 108.62
Volume: 3,241,671
Previous Close on Thursday, July 16th, 2026

$ 109.38

+0.86 +0.79%

Open: 108.79
High: 109.44
Low: 108.77
Volume: 838,854

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 109.20 109.85 108.62 108.77 3,241,671 -0.61 -0.56
2026-07-16 108.79 109.44 108.77 109.38 838,854 +0.86 +0.79
2026-07-15 108.29 108.85 108.24 108.52 992,098 +0.51 +0.47
2026-07-14 108.36 108.65 107.89 108.01 697,615 -0.56 -0.52
2026-07-13 108.50 109.03 108.43 108.57 648,461 +0.30 +0.28
2026-07-10 108.40 108.48 107.76 108.27 41,939 +0.21 +0.19
2026-07-09 107.44 108.07 107.24 108.06 482,382 +0.54 +0.50
2026-07-08 108.30 108.30 107.35 107.52 531,933 -1.10 -1.01
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 109.85
On 2026-07-17		 107.89
On 2026-07-14		 0.50 0.46 109.03
On 2026-07-13		 107.89
On 2026-07-14		 -1.05 108.65
10D 109.85
On 2026-07-17		 107.24
On 2026-07-09		 0.54 0.50 109.34
On 2026-07-07		 107.24
On 2026-07-09		 -1.92 108.41
20D 109.85
On 2026-07-17		 104.98
On 2026-06-23		 3.01 2.85 109.34
On 2026-07-07		 107.24
On 2026-07-09		 -1.92 107.50
WTD 109.85
On 2026-07-17		 107.89
On 2026-07-14		 0.50 0.46 109.03
On 2026-07-13		 107.89
On 2026-07-14		 -1.05 108.65
MTD 109.85
On 2026-07-17		 106.39
On 2026-07-01		 2.46 2.31 109.34
On 2026-07-07		 107.24
On 2026-07-09		 -1.92 108.27
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

108.77 -0.61 -0.56 3,241,671