Vanguard Russell 1000 Value ETF (VONV)
NASDAQ: VONV · Real-Time Price · USD
85.11
+0.25 (0.29%)
At close: Nov 20, 2024, 4:00 PM
85.15
+0.04 (0.05%)
After-hours: Nov 20, 2024, 5:22 PM EST
VONV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 84.90 | 85.18 | 84.57 | 85.11 | 85.11 | 0.29% | 385,841 |
| Nov 19, 2024 | 84.61 | 85.03 | 84.30 | 84.86 | 84.86 | -0.31% | 391,715 |
| Nov 18, 2024 | 84.91 | 85.29 | 84.75 | 85.12 | 85.12 | 0.48% | 334,361 |
| Nov 15, 2024 | 84.81 | 85.11 | 84.57 | 84.71 | 84.71 | -0.42% | 329,966 |
| Nov 14, 2024 | 85.75 | 85.81 | 85.01 | 85.07 | 85.07 | -0.64% | 344,750 |
| Nov 13, 2024 | 85.75 | 85.94 | 85.49 | 85.62 | 85.62 | 0.04% | 836,021 |
| Nov 12, 2024 | 86.17 | 86.18 | 85.36 | 85.59 | 85.59 | -0.72% | 398,500 |
| Nov 11, 2024 | 86.11 | 86.57 | 86.09 | 86.21 | 86.21 | 0.54% | 242,815 |
| Nov 8, 2024 | 85.40 | 85.96 | 85.29 | 85.75 | 85.75 | 0.54% | 325,613 |
| Nov 7, 2024 | 85.68 | 85.68 | 85.12 | 85.29 | 85.29 | -0.28% | 333,541 |
| Nov 6, 2024 | 85.39 | 85.64 | 84.73 | 85.53 | 85.53 | 2.80% | 326,148 |
| Nov 5, 2024 | 82.34 | 83.21 | 82.26 | 83.20 | 83.20 | 1.09% | 327,834 |
| Nov 4, 2024 | 82.54 | 82.69 | 82.05 | 82.30 | 82.30 | -0.17% | 353,470 |
| Nov 1, 2024 | 82.79 | 83.17 | 82.37 | 82.44 | 82.44 | 0.05% | 220,918 |
| Oct 31, 2024 | 82.92 | 83.07 | 82.35 | 82.40 | 82.40 | -0.83% | 1,635,714 |
| Oct 30, 2024 | 82.94 | 83.47 | 82.89 | 83.09 | 83.09 | -0.07% | 265,611 |
| Oct 29, 2024 | 83.28 | 83.49 | 83.00 | 83.15 | 83.15 | -0.45% | 237,496 |
| Oct 28, 2024 | 83.25 | 83.66 | 83.25 | 83.53 | 83.53 | 0.59% | 223,500 |
| Oct 25, 2024 | 84.04 | 84.04 | 82.99 | 83.04 | 83.04 | -0.72% | 297,414 |
| Oct 24, 2024 | 83.88 | 83.94 | 83.39 | 83.64 | 83.64 | -0.25% | 371,004 |
| Oct 23, 2024 | 83.80 | 84.00 | 83.36 | 83.85 | 83.85 | -0.17% | 298,645 |
| Oct 22, 2024 | 83.88 | 84.12 | 83.58 | 83.99 | 83.99 | -0.28% | 890,960 |
| Oct 21, 2024 | 84.88 | 84.97 | 84.09 | 84.23 | 84.23 | -0.91% | 385,609 |
| Oct 18, 2024 | 84.78 | 85.04 | 84.53 | 85.00 | 85.00 | 0.27% | 1,660,456 |
| Oct 17, 2024 | 84.93 | 85.00 | 84.72 | 84.77 | 84.77 | -0.14% | 244,585 |
| Oct 16, 2024 | 84.39 | 84.96 | 84.36 | 84.89 | 84.89 | 0.86% | 246,745 |
| Oct 15, 2024 | 84.45 | 84.88 | 84.14 | 84.17 | 84.17 | -0.48% | 161,551 |
| Oct 14, 2024 | 84.10 | 84.62 | 83.86 | 84.58 | 84.58 | 0.65% | 226,199 |
| Oct 11, 2024 | 83.29 | 84.07 | 83.29 | 84.03 | 84.03 | 1.17% | 190,177 |
| Oct 10, 2024 | 83.26 | 83.28 | 82.85 | 83.06 | 83.06 | -0.34% | 275,648 |
| Oct 9, 2024 | 82.72 | 83.41 | 82.63 | 83.34 | 83.34 | 0.73% | 255,543 |
| Oct 8, 2024 | 82.70 | 82.84 | 82.44 | 82.74 | 82.74 | 0.05% | 226,506 |
| Oct 7, 2024 | 83.12 | 83.12 | 82.36 | 82.70 | 82.70 | -0.58% | 313,292 |
| Oct 4, 2024 | 83.06 | 83.27 | 82.63 | 83.18 | 83.18 | 0.74% | 269,886 |
| Oct 3, 2024 | 82.71 | 82.77 | 82.30 | 82.57 | 82.57 | -0.45% | 184,675 |
| Oct 2, 2024 | 82.88 | 83.13 | 82.66 | 82.94 | 82.94 | -0.08% | 246,270 |
| Oct 1, 2024 | 83.12 | 83.33 | 82.64 | 83.01 | 83.01 | -0.38% | 400,407 |
| Sep 30, 2024 | 83.05 | 83.36 | 82.56 | 83.33 | 83.33 | 0.31% | 387,471 |
| Sep 27, 2024 | 83.02 | 83.53 | 82.98 | 83.07 | 83.07 | 0.41% | 430,067 |
| Sep 26, 2024 | 82.55 | 82.85 | 82.55 | 82.73 | 82.73 | 0.08% | 226,314 |
| Sep 25, 2024 | 83.19 | 83.31 | 82.53 | 82.66 | 82.23 | -0.65% | 275,173 |
| Sep 24, 2024 | 83.16 | 83.35 | 83.00 | 83.20 | 82.76 | 0.08% | 245,376 |
| Sep 23, 2024 | 82.97 | 83.18 | 82.90 | 83.13 | 82.69 | 0.35% | 336,119 |
| Sep 20, 2024 | 82.81 | 82.84 | 82.37 | 82.84 | 82.40 | -0.24% | 269,139 |
| Sep 19, 2024 | 83.17 | 83.24 | 82.65 | 83.04 | 82.60 | 0.99% | 241,865 |
| Sep 18, 2024 | 82.41 | 83.15 | 82.07 | 82.23 | 81.80 | -0.10% | 204,656 |
| Sep 17, 2024 | 82.47 | 82.81 | 82.07 | 82.31 | 81.88 | 0.02% | 278,676 |
| Sep 16, 2024 | 81.92 | 82.42 | 81.91 | 82.29 | 81.86 | 0.75% | 296,503 |
| Sep 13, 2024 | 81.33 | 81.79 | 81.20 | 81.68 | 81.25 | 0.83% | 192,852 |
| Sep 12, 2024 | 80.83 | 81.07 | 80.23 | 81.01 | 80.58 | 0.43% | 418,566 |
| Sep 11, 2024 | 80.50 | 80.71 | 79.15 | 80.66 | 80.24 | -0.17% | 319,824 |
| Sep 10, 2024 | 80.96 | 80.96 | 80.18 | 80.80 | 80.38 | -0.02% | 615,606 |
| Sep 9, 2024 | 80.47 | 81.25 | 80.42 | 80.82 | 80.40 | 0.84% | 289,465 |
| Sep 6, 2024 | 80.91 | 81.32 | 80.00 | 80.15 | 79.73 | -0.98% | 357,059 |
| Sep 5, 2024 | 81.76 | 81.76 | 80.61 | 80.94 | 80.51 | -0.70% | 284,532 |
| Sep 4, 2024 | 81.54 | 82.06 | 81.30 | 81.51 | 81.08 | -0.13% | 271,531 |
| Sep 3, 2024 | 82.24 | 82.39 | 81.31 | 81.62 | 81.19 | -1.19% | 256,397 |
| Aug 30, 2024 | 82.01 | 82.65 | 81.70 | 82.60 | 82.17 | 0.81% | 322,668 |
| Aug 29, 2024 | 81.77 | 82.30 | 81.30 | 81.94 | 81.51 | 0.42% | 297,257 |
| Aug 28, 2024 | 81.53 | 81.93 | 81.17 | 81.60 | 81.17 | -0.09% | 233,923 |
| Aug 27, 2024 | 81.56 | 81.72 | 81.45 | 81.67 | 81.24 | -0.04% | 210,252 |
| Aug 26, 2024 | 81.72 | 82.11 | 81.60 | 81.70 | 81.27 | 0.20% | 360,099 |
| Aug 23, 2024 | 80.95 | 81.60 | 80.82 | 81.54 | 81.11 | 1.15% | 944,599 |
| Aug 22, 2024 | 80.84 | 80.91 | 80.36 | 80.61 | 80.19 | -0.09% | 862,362 |
| Aug 21, 2024 | 80.66 | 80.72 | 80.33 | 80.68 | 80.26 | 0.50% | 203,658 |
| Aug 20, 2024 | 80.57 | 80.57 | 80.16 | 80.28 | 79.86 | -0.41% | 373,294 |
| Aug 19, 2024 | 80.03 | 80.61 | 80.03 | 80.61 | 80.19 | 0.75% | 264,701 |
| Aug 16, 2024 | 79.57 | 80.06 | 79.57 | 80.01 | 79.59 | 0.28% | 234,797 |
| Aug 15, 2024 | 79.61 | 79.87 | 79.32 | 79.79 | 79.37 | 1.31% | 309,909 |
| Aug 14, 2024 | 78.49 | 78.97 | 78.48 | 78.76 | 78.35 | 0.36% | 177,075 |
| Aug 13, 2024 | 77.96 | 78.51 | 77.71 | 78.48 | 78.07 | 0.93% | 248,065 |
| Aug 12, 2024 | 78.21 | 78.21 | 77.56 | 77.76 | 77.35 | -0.37% | 229,844 |
| Aug 9, 2024 | 77.89 | 78.22 | 77.50 | 78.05 | 77.64 | 0.12% | 193,084 |
| Aug 8, 2024 | 77.06 | 78.03 | 77.00 | 77.96 | 77.55 | 1.60% | 262,212 |
| Aug 7, 2024 | 77.72 | 78.18 | 76.65 | 76.73 | 76.33 | -0.39% | 260,279 |
| Aug 6, 2024 | 76.66 | 77.94 | 76.49 | 77.03 | 76.63 | 0.82% | 326,141 |
| Aug 5, 2024 | 76.92 | 77.08 | 76.04 | 76.40 | 76.00 | -2.43% | 647,097 |
| Aug 2, 2024 | 79.06 | 79.17 | 77.54 | 78.30 | 77.89 | -1.77% | 372,720 |
| Aug 1, 2024 | 80.48 | 80.87 | 79.29 | 79.71 | 79.29 | -0.88% | 296,192 |
| Jul 31, 2024 | 80.71 | 81.10 | 80.27 | 80.42 | 80.00 | 0.19% | 450,552 |
| Jul 30, 2024 | 79.96 | 80.45 | 79.89 | 80.27 | 79.85 | 0.55% | 227,580 |
| Jul 29, 2024 | 80.04 | 80.04 | 79.45 | 79.83 | 79.41 | -0.05% | 285,337 |
| Jul 26, 2024 | 79.24 | 80.11 | 79.20 | 79.87 | 79.45 | 1.45% | 226,342 |
| Jul 25, 2024 | 78.46 | 79.63 | 78.43 | 78.73 | 78.32 | 0.22% | 236,077 |
| Jul 24, 2024 | 78.96 | 79.17 | 78.42 | 78.56 | 78.15 | -0.58% | 230,308 |
| Jul 23, 2024 | 79.26 | 79.33 | 78.96 | 79.02 | 78.61 | -0.30% | 196,304 |
| Jul 22, 2024 | 79.03 | 79.33 | 78.60 | 79.26 | 78.84 | 0.46% | 227,128 |
| Jul 19, 2024 | 79.46 | 79.50 | 78.77 | 78.90 | 78.49 | -0.67% | 272,669 |
| Jul 18, 2024 | 80.03 | 80.69 | 79.30 | 79.43 | 79.01 | -0.95% | 344,309 |
| Jul 17, 2024 | 79.76 | 80.53 | 79.76 | 80.19 | 79.77 | 0.21% | 359,918 |
| Jul 16, 2024 | 78.89 | 80.04 | 78.84 | 80.02 | 79.60 | 1.73% | 253,938 |
| Jul 15, 2024 | 78.65 | 79.01 | 78.47 | 78.66 | 78.25 | 0.34% | 323,979 |
| Jul 12, 2024 | 78.09 | 78.75 | 78.07 | 78.39 | 77.98 | 0.67% | 297,288 |
| Jul 11, 2024 | 77.20 | 77.94 | 77.20 | 77.87 | 77.46 | 1.09% | 278,653 |
| Jul 10, 2024 | 76.45 | 77.06 | 76.36 | 77.03 | 76.63 | 0.94% | 314,665 |
| Jul 9, 2024 | 76.34 | 76.70 | 76.08 | 76.31 | 75.91 | -0.05% | 385,696 |
| Jul 8, 2024 | 76.35 | 76.70 | 76.16 | 76.35 | 75.95 | 0.12% | 310,530 |
| Jul 5, 2024 | 76.37 | 76.40 | 75.83 | 76.26 | 75.86 | -0.12% | 279,057 |
| Jul 3, 2024 | 76.49 | 76.64 | 76.26 | 76.35 | 75.95 | -0.01% | 234,249 |
| Jul 2, 2024 | 76.06 | 76.36 | 75.96 | 76.36 | 75.96 | 0.38% | 271,441 |