VONV: Vanguard Russell 1000 Value ETF

As of Friday, May 1st, 2026

$ 101.25

-0.19 -0.19%

Open: 101.60
High: 101.88
Low: 101.25
Volume: 737,135
Previous Close on Thursday, April 30th, 2026

$ 101.44

+1.83 +1.84%

Open: 99.81
High: 101.54
Low: 99.81
Volume: 622,242

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 101.60 101.88 101.25 101.25 737,135 -0.19 -0.19
2026-04-30 99.81 101.54 99.81 101.44 622,242 +1.83 +1.84
2026-04-29 99.70 99.73 99.26 99.61 834,603 +0.02 +0.02
2026-04-28 99.93 100.03 99.35 99.59 942,056 -0.26 -0.26
2026-04-27 100.00 100.36 99.84 99.85 467,126 -0.03 -0.03
2026-04-24 100.06 100.07 99.69 99.88 1,560,491 +0.10 +0.10
2026-04-23 99.50 100.01 98.97 99.78 1,019,222 +0.39 +0.39
2026-04-22 99.93 99.93 99.17 99.39 454,086 +0.27 +0.27
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 101.88
On 2026-05-01		 99.26
On 2026-04-29		 1.37 1.37 100.36
On 2026-04-27		 99.26
On 2026-04-29		 -1.10 100.35
10D 101.88
On 2026-05-01		 98.97
On 2026-04-23		 1.57 1.58 100.22
On 2026-04-21		 98.97
On 2026-04-23		 -1.24 99.96
20D 101.88
On 2026-05-01		 94.48
On 2026-04-07		 6.70 7.09 100.22
On 2026-04-21		 98.97
On 2026-04-23		 -1.24 98.79
WTD 101.88
On 2026-05-01		 99.26
On 2026-04-29		 1.37 1.37 100.36
On 2026-04-27		 99.26
On 2026-04-29		 -1.10 100.35
MTD 101.88
On 2026-05-01		 101.25
On 2026-05-01		 -0.19 -0.19 -- -- -- 101.25
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

101.25 -0.19 -0.19 737,135