VONV: Vanguard Russell 1000 Value ETF
$ 81.28 |
|
+0.53 +0.66% |
|
| Open: | 81.22 |
| High: | 82.02 |
| Low: | 80.99 |
| Volume: | 1,443,501 |
$ 80.75
+0.48 +0.60%
| Open: | 80.59 |
| High: | 81.09 |
| Low: | 80.36 |
| Volume: | 292,579 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 81.22 | 82.02 | 80.99 | 81.28 | 1,443,501 | +0.53 | +0.66 |
| 2025-05-07 | 80.59 | 81.09 | 80.36 | 80.75 | 292,579 | +0.48 | +0.60 |
| 2025-05-06 | 80.28 | 80.82 | 80.09 | 80.27 | 320,162 | -0.52 | -0.64 |
| 2025-05-05 | 80.68 | 81.23 | 80.44 | 80.79 | 374,785 | -0.35 | -0.43 |
| 2025-05-02 | 80.77 | 81.38 | 80.61 | 81.14 | 873,770 | +1.21 | +1.51 |
| 2025-05-01 | 80.02 | 80.55 | 79.60 | 79.93 | 731,824 | +0.03 | +0.04 |
| 2025-04-30 | 79.23 | 80.21 | 78.41 | 79.90 | 449,947 | 0.00 | 0.00 |
| 2025-04-29 | 79.28 | 80.11 | 79.16 | 79.90 | 501,729 | +0.43 | +0.54 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 82.02 On 2025-05-08 |
80.09 On 2025-05-06 |
1.35 | 1.69 | 81.38 On 2025-05-02 |
80.09 On 2025-05-06 |
-1.59 | 80.85 |
| 10D | 82.02 On 2025-05-08 |
78.41 On 2025-04-30 |
1.94 | 2.45 | 81.38 On 2025-05-02 |
80.09 On 2025-05-06 |
-1.59 | 80.26 |
| 20D | 82.02 On 2025-05-08 |
74.19 On 2025-04-10 |
2.98 | 3.81 | 78.79 On 2025-04-15 |
75.12 On 2025-04-21 |
-4.65 | 78.91 |
| WTD | 82.02 On 2025-05-08 |
80.09 On 2025-05-06 |
0.14 | 0.17 | 81.23 On 2025-05-05 |
80.09 On 2025-05-06 |
-1.41 | 80.77 |
| MTD | 82.02 On 2025-05-08 |
79.60 On 2025-05-01 |
1.38 | 1.73 | 81.38 On 2025-05-02 |
80.09 On 2025-05-06 |
-1.59 | 80.69 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |