Vanguard Russell 1000 Value ETF (VONV)
NASDAQ: VONV · Real-Time Price · USD
81.90
+1.03 (1.27%)
Dec 20, 2024, 4:00 PM EST - Market closed

VONV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202480.6082.3480.6081.9081.901.27%794,868
Dec 19, 202481.5281.9380.8480.8780.87-0.33%800,293
Dec 18, 202483.3683.5281.0681.1481.14-2.57%656,566
Dec 17, 202483.5283.6483.1283.2883.28-0.73%594,516
Dec 16, 202484.4184.5083.8183.8983.89-0.46%652,761
Dec 13, 202484.5084.5184.1284.2884.28-0.31%457,798
Dec 12, 202484.8884.9384.5284.5484.54-0.40%481,059
Dec 11, 202485.2985.3384.8884.8884.88-0.27%812,215
Dec 10, 202485.5085.5084.8385.1185.11-0.48%412,590
Dec 9, 202486.2286.2285.4285.5285.52-0.57%635,685
Dec 6, 202486.4886.5085.9286.0186.01-0.34%279,295
Dec 5, 202486.6686.7486.2786.3086.30-0.42%967,040
Dec 4, 202486.8186.8186.3186.6686.66-0.01%284,791
Dec 3, 202487.3687.3786.6786.6786.67-0.58%213,324
Dec 2, 202487.7687.7686.9787.1887.18-0.58%729,164
Nov 29, 202487.6787.9787.6487.6987.690.30%198,688
Nov 27, 202487.6287.9687.4387.4387.430.01%207,087
Nov 26, 202487.3187.5686.9887.4287.420.02%407,509
Nov 25, 202487.3687.7687.2387.4087.400.70%352,648
Nov 22, 202486.2586.8486.2286.7986.790.75%302,203
Nov 21, 202485.4986.2985.1786.1486.141.21%551,711
Nov 20, 202484.9085.1884.5785.1185.110.29%385,841
Nov 19, 202484.6185.0384.3084.8684.86-0.31%391,715
Nov 18, 202484.9185.2984.7585.1285.120.48%334,361
Nov 15, 202484.8185.1184.5784.7184.71-0.42%329,966
Nov 14, 202485.7585.8185.0185.0785.07-0.64%344,750
Nov 13, 202485.7585.9485.4985.6285.620.04%836,021
Nov 12, 202486.1786.1885.3685.5985.59-0.72%398,500
Nov 11, 202486.1186.5786.0986.2186.210.54%242,815
Nov 8, 202485.4085.9685.2985.7585.750.54%325,613
Nov 7, 202485.6885.6885.1285.2985.29-0.28%333,541
Nov 6, 202485.3985.6484.7385.5385.532.80%326,148
Nov 5, 202482.3483.2182.2683.2083.201.09%327,834
Nov 4, 202482.5482.6982.0582.3082.30-0.17%353,470
Nov 1, 202482.7983.1782.3782.4482.440.05%220,918
Oct 31, 202482.9283.0782.3582.4082.40-0.83%1,635,714
Oct 30, 202482.9483.4782.8983.0983.09-0.07%265,611
Oct 29, 202483.2883.4983.0083.1583.15-0.45%237,496
Oct 28, 202483.2583.6683.2583.5383.530.59%223,500
Oct 25, 202484.0484.0482.9983.0483.04-0.72%297,414
Oct 24, 202483.8883.9483.3983.6483.64-0.25%371,004
Oct 23, 202483.8084.0083.3683.8583.85-0.17%298,645
Oct 22, 202483.8884.1283.5883.9983.99-0.28%890,960
Oct 21, 202484.8884.9784.0984.2384.23-0.91%385,609
Oct 18, 202484.7885.0484.5385.0085.000.27%1,660,456
Oct 17, 202484.9385.0084.7284.7784.77-0.14%244,585
Oct 16, 202484.3984.9684.3684.8984.890.86%246,745
Oct 15, 202484.4584.8884.1484.1784.17-0.48%161,551
Oct 14, 202484.1084.6283.8684.5884.580.65%226,199
Oct 11, 202483.2984.0783.2984.0384.031.17%190,177
Oct 10, 202483.2683.2882.8583.0683.06-0.34%275,648
Oct 9, 202482.7283.4182.6383.3483.340.73%255,543
Oct 8, 202482.7082.8482.4482.7482.740.05%226,506
Oct 7, 202483.1283.1282.3682.7082.70-0.58%313,292
Oct 4, 202483.0683.2782.6383.1883.180.74%269,886
Oct 3, 202482.7182.7782.3082.5782.57-0.45%184,675
Oct 2, 202482.8883.1382.6682.9482.94-0.08%246,270
Oct 1, 202483.1283.3382.6483.0183.01-0.38%400,407
Sep 30, 202483.0583.3682.5683.3383.330.31%387,471
Sep 27, 202483.0283.5382.9883.0783.070.41%430,067
Sep 26, 202482.5582.8582.5582.7382.730.08%226,314
Sep 25, 202483.1983.3182.5382.6682.23-0.65%275,173
Sep 24, 202483.1683.3583.0083.2082.760.08%245,376
Sep 23, 202482.9783.1882.9083.1382.690.35%336,119
Sep 20, 202482.8182.8482.3782.8482.40-0.24%269,139
Sep 19, 202483.1783.2482.6583.0482.600.99%241,865
Sep 18, 202482.4183.1582.0782.2381.80-0.10%204,656
Sep 17, 202482.4782.8182.0782.3181.880.02%278,676
Sep 16, 202481.9282.4281.9182.2981.860.75%296,503
Sep 13, 202481.3381.7981.2081.6881.250.83%192,852
Sep 12, 202480.8381.0780.2381.0180.580.43%418,566
Sep 11, 202480.5080.7179.1580.6680.24-0.17%319,824
Sep 10, 202480.9680.9680.1880.8080.38-0.02%615,606
Sep 9, 202480.4781.2580.4280.8280.400.84%289,465
Sep 6, 202480.9181.3280.0080.1579.73-0.98%357,059
Sep 5, 202481.7681.7680.6180.9480.51-0.70%284,532
Sep 4, 202481.5482.0681.3081.5181.08-0.13%271,531
Sep 3, 202482.2482.3981.3181.6281.19-1.19%256,397
Aug 30, 202482.0182.6581.7082.6082.170.81%322,668
Aug 29, 202481.7782.3081.3081.9481.510.42%297,257
Aug 28, 202481.5381.9381.1781.6081.17-0.09%233,923
Aug 27, 202481.5681.7281.4581.6781.24-0.04%210,252
Aug 26, 202481.7282.1181.6081.7081.270.20%360,099
Aug 23, 202480.9581.6080.8281.5481.111.15%944,599
Aug 22, 202480.8480.9180.3680.6180.19-0.09%862,362
Aug 21, 202480.6680.7280.3380.6880.260.50%203,658
Aug 20, 202480.5780.5780.1680.2879.86-0.41%373,294
Aug 19, 202480.0380.6180.0380.6180.190.75%264,701
Aug 16, 202479.5780.0679.5780.0179.590.28%234,797
Aug 15, 202479.6179.8779.3279.7979.371.31%309,909
Aug 14, 202478.4978.9778.4878.7678.350.36%177,075
Aug 13, 202477.9678.5177.7178.4878.070.93%248,065
Aug 12, 202478.2178.2177.5677.7677.35-0.37%229,844
Aug 9, 202477.8978.2277.5078.0577.640.12%193,084
Aug 8, 202477.0678.0377.0077.9677.551.60%262,212
Aug 7, 202477.7278.1876.6576.7376.33-0.39%260,279
Aug 6, 202476.6677.9476.4977.0376.630.82%326,141
Aug 5, 202476.9277.0876.0476.4076.00-2.43%647,097
Aug 2, 202479.0679.1777.5478.3077.89-1.77%372,720
Aug 1, 202480.4880.8779.2979.7179.29-0.88%296,192