Vanguard Russell 1000 Value ETF (VONV)
NASDAQ: VONV · Real-Time Price · USD
84.08
+0.32 (0.38%)
Jun 10, 2025, 4:00 PM EDT - Market closed
VONV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 10, 2025 | 83.90 | 84.23 | 83.83 | 84.08 | 84.08 | 0.38% | 315,574 |
Jun 9, 2025 | 83.90 | 84.13 | 83.49 | 83.76 | 83.76 | 0.05% | 327,792 |
Jun 6, 2025 | 83.66 | 83.90 | 83.43 | 83.72 | 83.72 | 1.00% | 268,978 |
Jun 5, 2025 | 83.32 | 83.32 | 82.73 | 82.89 | 82.89 | -0.22% | 353,881 |
Jun 4, 2025 | 83.47 | 83.60 | 83.07 | 83.07 | 83.07 | -0.40% | 986,895 |
Jun 3, 2025 | 82.89 | 83.48 | 82.63 | 83.40 | 83.40 | 0.58% | 264,977 |
Jun 2, 2025 | 82.71 | 82.95 | 81.94 | 82.92 | 82.92 | 0.13% | 310,738 |
May 30, 2025 | 82.49 | 83.02 | 82.14 | 82.81 | 82.81 | 0.06% | 304,995 |
May 29, 2025 | 82.74 | 82.80 | 82.14 | 82.76 | 82.76 | 0.44% | 305,110 |
May 28, 2025 | 83.16 | 83.16 | 82.34 | 82.40 | 82.40 | -0.81% | 252,170 |
May 27, 2025 | 82.59 | 83.13 | 82.23 | 83.07 | 83.07 | 1.63% | 611,785 |
May 23, 2025 | 81.12 | 81.97 | 81.12 | 81.74 | 81.74 | -0.26% | 427,967 |
May 22, 2025 | 81.91 | 82.33 | 81.50 | 81.95 | 81.95 | -0.29% | 483,325 |
May 21, 2025 | 83.31 | 83.35 | 82.14 | 82.19 | 82.19 | -1.93% | 431,631 |
May 20, 2025 | 83.80 | 84.06 | 83.50 | 83.81 | 83.81 | -0.17% | 302,858 |
May 19, 2025 | 83.23 | 84.04 | 83.22 | 83.95 | 83.95 | 0.11% | 288,419 |
May 16, 2025 | 83.16 | 83.86 | 82.92 | 83.86 | 83.86 | 0.87% | 496,180 |
May 15, 2025 | 82.16 | 83.14 | 82.16 | 83.14 | 83.14 | 1.11% | 443,753 |
May 14, 2025 | 82.76 | 82.76 | 82.11 | 82.23 | 82.23 | -0.69% | 330,962 |
May 13, 2025 | 82.98 | 83.15 | 82.76 | 82.80 | 82.80 | -0.19% | 991,392 |
May 12, 2025 | 83.13 | 83.13 | 82.49 | 82.96 | 82.96 | 2.10% | 561,104 |
May 9, 2025 | 81.49 | 81.49 | 81.05 | 81.25 | 81.25 | -0.04% | 398,762 |
May 8, 2025 | 81.22 | 82.02 | 80.99 | 81.28 | 81.28 | 0.66% | 1,443,505 |
May 7, 2025 | 80.59 | 81.09 | 80.36 | 80.75 | 80.75 | 0.60% | 292,679 |
May 6, 2025 | 80.28 | 80.82 | 80.09 | 80.27 | 80.27 | -0.64% | 320,211 |
May 5, 2025 | 80.68 | 81.23 | 80.44 | 80.79 | 80.79 | -0.43% | 374,791 |
May 2, 2025 | 80.77 | 81.38 | 80.61 | 81.14 | 81.14 | 1.51% | 873,902 |
May 1, 2025 | 80.02 | 80.55 | 79.60 | 79.93 | 79.93 | 0.04% | 731,864 |
Apr 30, 2025 | 79.23 | 80.21 | 78.41 | 79.90 | 79.90 | - | 449,948 |
Apr 29, 2025 | 79.28 | 80.11 | 79.16 | 79.90 | 79.90 | 0.54% | 501,729 |
Apr 28, 2025 | 79.31 | 79.81 | 78.79 | 79.47 | 79.47 | 0.37% | 2,892,462 |
Apr 25, 2025 | 79.22 | 79.25 | 78.60 | 79.18 | 79.18 | -0.20% | 374,319 |
Apr 24, 2025 | 78.39 | 79.46 | 78.06 | 79.34 | 79.34 | 1.29% | 455,737 |
Apr 23, 2025 | 79.05 | 79.87 | 78.10 | 78.33 | 78.33 | 0.84% | 411,912 |
Apr 22, 2025 | 76.77 | 77.83 | 76.62 | 77.68 | 77.68 | 2.33% | 797,549 |
Apr 21, 2025 | 77.00 | 77.15 | 75.12 | 75.91 | 75.91 | -1.93% | 2,120,106 |
Apr 17, 2025 | 77.00 | 78.02 | 77.00 | 77.40 | 77.40 | 0.40% | 800,173 |
Apr 16, 2025 | 77.95 | 78.34 | 76.63 | 77.09 | 77.09 | -1.23% | 1,107,258 |
Apr 15, 2025 | 78.36 | 78.79 | 78.01 | 78.05 | 78.05 | -0.23% | 556,797 |
Apr 14, 2025 | 78.28 | 78.66 | 77.53 | 78.23 | 78.23 | 1.18% | 775,924 |
Apr 11, 2025 | 76.02 | 77.67 | 75.37 | 77.32 | 77.32 | 1.43% | 846,074 |
Apr 10, 2025 | 77.28 | 77.33 | 74.19 | 76.23 | 76.23 | -2.64% | 811,229 |
Apr 9, 2025 | 72.59 | 78.82 | 72.08 | 78.30 | 78.30 | 6.98% | 1,143,228 |
Apr 8, 2025 | 76.55 | 76.68 | 72.21 | 73.19 | 73.19 | -1.56% | 3,046,528 |
Apr 7, 2025 | 72.72 | 76.66 | 71.68 | 74.35 | 74.35 | -0.47% | 3,731,853 |
Apr 4, 2025 | 77.72 | 78.09 | 74.69 | 74.70 | 74.70 | -6.07% | 2,777,149 |
Apr 3, 2025 | 80.69 | 81.30 | 79.50 | 79.53 | 79.53 | -4.31% | 625,128 |
Apr 2, 2025 | 81.99 | 83.17 | 81.94 | 83.11 | 83.11 | 0.71% | 581,828 |
Apr 1, 2025 | 82.42 | 82.77 | 81.68 | 82.52 | 82.52 | -0.02% | 515,398 |
Mar 31, 2025 | 81.21 | 82.88 | 81.19 | 82.54 | 82.54 | 0.93% | 1,002,478 |