VONV: Vanguard Russell 1000 Value ETF

As of Tuesday, March 11th, 2025

$ 81.08

-1.00 -1.22%

Open: 81.89
High: 82.05
Low: 80.67
Volume: 1,729,874
Previous Close on Monday, March 10th, 2025

$ 82.08

-1.20 -1.44%

Open: 82.50
High: 83.14
Low: 81.47
Volume: 3,657,925

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 81.89 82.05 80.67 81.08 1,729,874 -1.00 -1.22
2025-03-10 82.50 83.14 81.47 82.08 3,657,925 -1.20 -1.44
2025-03-07 82.58 83.49 82.15 83.28 514,416 +0.58 +0.70
2025-03-06 82.86 83.30 82.30 82.70 930,295 -0.77 -0.92
2025-03-05 82.87 83.76 82.44 83.47 529,399 +0.60 +0.72
2025-03-04 84.02 84.02 82.64 82.87 496,768 -1.60 -1.89
2025-03-03 85.62 85.86 83.96 84.47 461,021 -0.88 -1.03
2025-02-28 84.37 85.38 83.99 85.35 478,472 +1.10 +1.31
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 83.76
On 2025-03-05		 80.67
On 2025-03-11		 -1.79 -2.16 83.76
On 2025-03-05		 80.67
On 2025-03-11		 -3.68 82.52
10D 85.86
On 2025-03-03		 80.67
On 2025-03-11		 -3.71 -4.38 85.86
On 2025-03-03		 80.67
On 2025-03-11		 -6.04 83.40
20D 86.21
On 2025-02-19		 80.67
On 2025-03-11		 -3.97 -4.67 86.21
On 2025-02-19		 80.67
On 2025-03-11		 -6.43 84.34
WTD 83.14
On 2025-03-10		 80.67
On 2025-03-11		 -2.20 -2.64 83.14
On 2025-03-10		 80.67
On 2025-03-11		 -2.97 81.58
MTD 85.86
On 2025-03-03		 80.67
On 2025-03-11		 -4.27 -5.00 85.86
On 2025-03-03		 80.67
On 2025-03-11		 -6.04 82.85
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

81.08 -1.00 -1.22 1,729,874