VONV: Vanguard Russell 1000 Value ETF

As of Monday, March 18th, 2024

$ 76.50

+0.15 +0.20%

Open: 76.62
High: 76.69
Low: 76.22
Volume: 237,907
Previous Close on Friday, March 15th, 2024

$ 76.35

-0.01 -0.01%

Open: 75.91
High: 76.52
Low: 75.91
Volume: 296,105
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 76.62 76.69 76.22 76.50 237,907 +0.15 +0.20
2024-03-15 75.91 76.52 75.91 76.35 296,105 -0.01 -0.01
2024-03-14 77.00 77.00 75.91 76.36 387,498 -0.60 -0.78
2024-03-13 76.83 77.20 76.74 76.96 247,349 +0.16 +0.21
2024-03-12 76.79 76.90 76.40 76.80 301,804 +0.17 +0.22
2024-03-11 76.34 76.63 76.09 76.63 254,940 +0.21 +0.27
2024-03-08 76.51 76.79 76.33 76.42 297,312 +0.01 +0.01
2024-03-07 76.35 76.57 76.27 76.41 163,247 +0.39 +0.51

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.20
On 2024-03-13
75.91
On 2024-03-14
-0.13 -0.17 77.20
On 2024-03-13
75.91
On 2024-03-14
-1.67 76.59
10D 77.20
On 2024-03-13
75.29
On 2024-03-05
0.69 0.91 77.20
On 2024-03-13
75.91
On 2024-03-14
-1.67 76.40
20D 77.20
On 2024-03-13
73.74
On 2024-02-21
2.51 3.39 77.20
On 2024-03-13
75.91
On 2024-03-14
-1.67 75.66
WTD 76.69
On 2024-03-18
76.22
On 2024-03-18
0.15 0.20 -- -- -- 76.50
MTD 77.20
On 2024-03-13
75.06
On 2024-03-01
1.31 1.74 77.20
On 2024-03-13
75.91
On 2024-03-14
-1.67 76.28
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

76.50 +0.15 +0.20 237,907