VONV: Vanguard Russell 1000 Value ETF

As of Wednesday, July 9th, 2025

$ 86.14

+0.26 +0.30%

Open: 86.14
High: 86.22
Low: 85.72
Volume: 1,841,065
Previous Close on Tuesday, July 8th, 2025

$ 85.88

-0.07 -0.08%

Open: 85.91
High: 86.17
Low: 85.81
Volume: 637,304

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 86.14 86.22 85.72 86.14 1,841,065 +0.26 +0.30
2025-07-08 85.91 86.17 85.81 85.88 637,304 -0.07 -0.08
2025-07-07 86.39 86.56 85.52 85.95 448,205 -0.66 -0.76
2025-07-03 86.48 86.76 86.26 86.61 184,356 +0.42 +0.49
2025-07-02 85.97 86.19 85.71 86.19 1,899,001 +0.17 +0.20
2025-07-01 85.17 86.24 85.17 86.02 460,019 +0.81 +0.95
2025-06-30 85.20 85.34 84.86 85.21 721,159 +0.35 +0.41
2025-06-27 84.75 85.32 84.52 84.86 1,374,717 +0.26 +0.31
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 86.76
On 2025-07-03		 85.52
On 2025-07-07		 0.12 0.14 86.76
On 2025-07-03		 85.52
On 2025-07-07		 -1.43 86.15
10D 86.76
On 2025-07-03		 83.94
On 2025-06-25		 1.63 1.93 86.76
On 2025-07-03		 85.52
On 2025-07-07		 -1.43 85.55
20D 86.76
On 2025-07-03		 82.73
On 2025-06-23		 2.38 2.84 84.30
On 2025-06-16		 82.73
On 2025-06-23		 -1.86 84.65
WTD 86.56
On 2025-07-07		 85.52
On 2025-07-07		 -0.47 -0.54 86.56
On 2025-07-07		 85.72
On 2025-07-09		 -0.97 85.99
MTD 86.76
On 2025-07-03		 85.17
On 2025-07-01		 0.93 1.09 86.76
On 2025-07-03		 85.52
On 2025-07-07		 -1.43 86.13
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

86.14 +0.26 +0.30 1,841,065