VONV: Vanguard Russell 1000 Value ETF

As of Friday, August 28th, 2026

$ 112.99

-- 0 0%

Open: 112.99
High: 112.99
Low: 112.99
Volume: N/A
Previous Close on Thursday, August 27th, 2026

$ 112.99

-0.38 -0.34%

Open: 112.93
High: 113.24
Low: 112.73
Volume: 773,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 112.93 113.24 112.73 112.99 773,365 -0.38 -0.34
2026-08-26 113.04 113.58 113.01 113.37 425,322 +0.10 +0.09
2026-08-25 113.33 113.33 112.93 113.27 497,534 -0.02 -0.02
2026-08-24 112.91 113.42 112.91 113.29 365,381 +0.47 +0.42
2026-08-21 112.64 113.09 112.61 112.82 939,452 +0.48 +0.43
2026-08-20 113.03 113.33 112.29 112.34 713,455 -1.18 -1.04
2026-08-19 113.08 114.08 113.08 113.52 1,294,204 +0.93 +0.83
2026-08-18 112.84 113.00 112.51 112.59 415,033 +0.04 +0.04
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 113.58
On 2026-08-26		 112.61
On 2026-08-21		 0.65 0.58 113.58
On 2026-08-26		 112.73
On 2026-08-27		 -0.75 113.15
10D 114.08
On 2026-08-19		 112.29
On 2026-08-20		 -0.43 -0.38 114.08
On 2026-08-19		 112.29
On 2026-08-20		 -1.57 113.02
20D 114.08
On 2026-08-19		 109.49
On 2026-07-31		 2.99 2.72 114.08
On 2026-08-19		 112.29
On 2026-08-20		 -1.57 112.76
WTD 113.58
On 2026-08-26		 112.73
On 2026-08-27		 0.17 0.15 113.58
On 2026-08-26		 112.73
On 2026-08-27		 -0.75 113.23
MTD 114.08
On 2026-08-19		 110.96
On 2026-08-03		 2.57 2.33 114.08
On 2026-08-19		 112.29
On 2026-08-20		 -1.57 112.88
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 0.00 0.00
KO

The Coca-Cola Company

89.06 0.00 0.00
PFE

Pfizer Inc.

28.02 0.00 0.00
VZ

Verizon Communications Inc.

49.43 0.00 0.00
VIX

CBOE Volatility Index

14.54 +0.03 +0.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 0.00 0.00
DJTA

Dow Jones Transportation Average

21,440.27 0.00 0.00
SPX

S&P 500 Index

7,730.99 0.00 0.00
OEX

S&P 100 Index

3,811.74 0.00 0.00
NDX

NASDAQ 100 Index

29,641.56 0.00 0.00
NYA

NYSE Composite Index

24,649.02 0.00 0.00
XAX

NYSE AMEX Composite Index

8,943.01 0.00 0.00
RUI

RUSSELL 1000 Index

4,214.62 0.00 0.00
RUT

Russell 2000 Index

3,014.34 0.00 0.00
RUA

Russell 3000 Index

4,399.52 0.00 0.00
VIX

CBOE Volatility Index

14.54 +0.03 +0.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

112.99 0.00 0.00