Skip to main content
logo
Vanguard Russell 1000 Value ETF (VONV)
NASDAQ: VONV · Real-Time Price · USD
95.07
+0.82 (0.87%)
At close: Mar 16, 2026, 4:00 PM
95.32
+0.25 (0.26%)
After-hours: Mar 16, 2026, 7:16 PM EDT

VONV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202695.0895.5394.8595.0795.070.87%755,675
Mar 13, 202694.7595.1794.1494.2594.250.03%1,316,463
Mar 12, 202694.7395.0294.1794.2294.22-1.35%1,205,335
Mar 11, 202695.5895.7995.0695.5195.51-0.23%914,010
Mar 10, 202696.0296.7995.5095.7395.73-0.29%796,118
Mar 9, 202694.6096.1993.8496.0196.010.46%2,085,786
Mar 6, 202695.7395.8294.9195.5795.57-1.28%773,161
Mar 5, 202697.5097.6796.1596.8196.81-1.20%898,934
Mar 4, 202697.8698.1597.2497.9997.990.45%1,016,814
Mar 3, 202697.3997.9296.0297.5597.55-1.29%1,906,970
Mar 2, 202698.2099.0998.0798.8298.82-0.16%2,945,512
Feb 27, 202698.3199.0298.0898.9898.980.07%2,237,413
Feb 26, 202698.9699.2198.2898.9198.910.15%764,911
Feb 25, 202698.7698.8898.1798.7698.760.29%740,566
Feb 24, 202697.9698.6197.7498.4798.470.58%593,985
Feb 23, 202698.5099.0197.5797.9097.90-0.98%15,453,400
Feb 20, 202698.0899.0098.0198.8798.870.58%1,154,645
Feb 19, 202698.2298.4197.8498.3098.30-0.12%679,228
Feb 18, 202698.2098.6997.9398.4298.420.48%894,246
Feb 17, 202698.0798.4597.3197.9597.95-0.24%998,917
Feb 13, 202697.4498.6497.1598.1998.190.69%1,823,262
Feb 12, 202698.9899.3497.4097.5297.52-1.17%1,164,344
Feb 11, 202698.9699.1398.3198.6798.670.21%854,151
Feb 10, 202698.5698.8298.3898.4698.46-0.11%789,711
Feb 9, 202698.2998.7797.9898.5798.570.02%1,046,918
Feb 6, 202697.3298.7397.3298.5598.551.72%611,542
Feb 5, 202697.0297.4596.5596.8896.88-0.85%2,356,073
Feb 4, 202697.6798.0797.2597.7197.710.30%734,325
Feb 3, 202697.3097.9296.6197.4297.420.16%732,567
Feb 2, 202696.2797.3696.1497.2697.260.81%655,047
Jan 30, 202696.2496.6795.6796.4896.48-0.20%927,834
Jan 29, 202696.8097.1595.8796.6796.670.48%1,817,231
Jan 28, 202696.2096.5696.0196.2196.210.06%769,914
Jan 27, 202695.9796.2495.8796.1596.150.01%1,455,083
Jan 26, 202695.9896.3095.9896.1496.140.27%1,897,921
Jan 23, 202696.3296.3295.5895.8895.88-0.55%1,040,986
Jan 22, 202696.4796.8696.2596.4196.410.25%608,711
Jan 21, 202695.1896.4594.9696.1796.171.51%3,654,789
Jan 20, 202695.0395.6194.5994.7494.74-1.42%1,824,111
Jan 16, 202696.3196.3995.9396.1096.10-0.10%1,307,490
Jan 15, 202696.0196.4995.9696.2096.200.40%5,195,713
Jan 14, 202695.3695.8395.2695.8295.820.40%765,115
Jan 13, 202695.8095.8595.1995.4395.43-0.07%1,709,869
Jan 12, 202695.1995.6094.9795.5095.500.03%681,646
Jan 9, 202695.1595.6095.0495.4795.470.66%422,755
Jan 8, 202694.0895.0794.0894.8494.840.83%757,382
Jan 7, 202695.0095.1193.9994.0694.06-1.01%768,277
Jan 6, 202694.1095.1394.0595.0295.020.88%701,701
Jan 5, 202693.2894.4193.2894.1994.191.15%1,425,250
Jan 2, 202692.6993.2292.2393.1293.120.89%1,193,866