Vanguard Russell 1000 Value ETF (VONV)
NASDAQ: VONV · Real-Time Price · USD
81.78
-1.09 (-1.32%)
At close: Mar 28, 2025, 4:00 PM
82.09
+0.31 (0.38%)
After-hours: Mar 28, 2025, 4:14 PM EDT
VONV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 82.83 | 82.91 | 81.63 | 81.78 | 81.78 | -1.32% | 1,441,717 |
| Mar 27, 2025 | 83.01 | 83.32 | 82.57 | 82.87 | 82.87 | -0.22% | 465,119 |
| Mar 26, 2025 | 83.31 | 83.70 | 82.87 | 83.05 | 83.05 | -0.16% | 599,162 |
| Mar 25, 2025 | 83.45 | 83.46 | 82.83 | 83.18 | 83.18 | -0.49% | 249,317 |
| Mar 24, 2025 | 83.20 | 83.78 | 83.10 | 83.59 | 83.21 | 1.33% | 1,286,587 |
| Mar 21, 2025 | 82.35 | 82.67 | 81.89 | 82.49 | 82.11 | -0.51% | 429,743 |
| Mar 20, 2025 | 82.69 | 83.28 | 82.50 | 82.91 | 82.53 | -0.25% | 343,426 |
| Mar 19, 2025 | 82.51 | 83.45 | 82.34 | 83.12 | 82.74 | 0.74% | 512,769 |
| Mar 18, 2025 | 82.72 | 82.73 | 82.15 | 82.51 | 82.13 | -0.35% | 797,451 |
| Mar 17, 2025 | 81.53 | 83.04 | 81.53 | 82.80 | 82.42 | 1.37% | 453,430 |
| Mar 14, 2025 | 80.77 | 81.77 | 80.54 | 81.68 | 81.30 | 1.83% | 513,795 |
| Mar 13, 2025 | 80.78 | 81.16 | 79.99 | 80.21 | 79.84 | -0.71% | 2,215,034 |
| Mar 12, 2025 | 81.53 | 81.53 | 80.29 | 80.78 | 80.41 | -0.37% | 2,990,151 |
| Mar 11, 2025 | 81.89 | 82.05 | 80.67 | 81.08 | 80.71 | -1.22% | 1,729,874 |
| Mar 10, 2025 | 82.50 | 83.14 | 81.47 | 82.08 | 81.70 | -1.44% | 3,657,913 |
| Mar 7, 2025 | 82.58 | 83.49 | 82.15 | 83.28 | 82.90 | 0.70% | 515,204 |
| Mar 6, 2025 | 82.86 | 83.30 | 82.30 | 82.70 | 82.32 | -0.92% | 930,296 |
| Mar 5, 2025 | 82.87 | 83.76 | 82.44 | 83.47 | 83.09 | 0.72% | 529,501 |
| Mar 4, 2025 | 84.02 | 84.02 | 82.64 | 82.87 | 82.49 | -1.89% | 496,769 |
| Mar 3, 2025 | 85.62 | 85.86 | 83.96 | 84.47 | 84.08 | -1.03% | 461,021 |
| Feb 28, 2025 | 84.37 | 85.38 | 83.99 | 85.35 | 84.96 | 1.31% | 478,472 |
| Feb 27, 2025 | 84.60 | 85.17 | 84.15 | 84.25 | 83.86 | -0.19% | 279,929 |
| Feb 26, 2025 | 84.87 | 85.10 | 84.28 | 84.41 | 84.02 | -0.45% | 275,716 |
| Feb 25, 2025 | 84.75 | 85.09 | 84.24 | 84.79 | 84.40 | 0.12% | 507,335 |
| Feb 24, 2025 | 84.84 | 85.07 | 84.47 | 84.69 | 84.30 | 0.06% | 585,965 |
| Feb 21, 2025 | 85.54 | 85.62 | 84.44 | 84.64 | 84.25 | -1.32% | 481,339 |
| Feb 20, 2025 | 86.06 | 86.06 | 85.27 | 85.77 | 85.38 | -0.43% | 442,686 |
| Feb 19, 2025 | 85.73 | 86.21 | 85.63 | 86.14 | 85.74 | 0.31% | 411,854 |
| Feb 18, 2025 | 85.41 | 85.89 | 85.31 | 85.87 | 85.48 | 0.59% | 441,643 |
| Feb 14, 2025 | 85.70 | 85.86 | 85.33 | 85.37 | 84.98 | -0.18% | 322,944 |
| Feb 13, 2025 | 85.05 | 85.54 | 84.83 | 85.52 | 85.13 | 0.92% | 432,754 |
| Feb 12, 2025 | 84.46 | 84.96 | 84.41 | 84.74 | 84.35 | -0.59% | 680,868 |
| Feb 11, 2025 | 84.85 | 85.25 | 84.67 | 85.24 | 84.85 | 0.18% | 259,562 |
| Feb 10, 2025 | 85.23 | 85.23 | 84.70 | 85.09 | 84.70 | 0.34% | 6,987,073 |
| Feb 7, 2025 | 85.57 | 85.57 | 84.80 | 84.80 | 84.41 | -0.59% | 392,706 |
| Feb 6, 2025 | 85.72 | 85.72 | 84.90 | 85.30 | 84.91 | -0.06% | 718,252 |
| Feb 5, 2025 | 85.00 | 85.38 | 84.58 | 85.35 | 84.96 | 0.67% | 357,644 |
| Feb 4, 2025 | 84.53 | 84.92 | 84.41 | 84.78 | 84.39 | 0.20% | 1,097,054 |
| Feb 3, 2025 | 83.81 | 84.92 | 83.49 | 84.61 | 84.22 | -0.33% | 516,461 |
| Jan 31, 2025 | 85.49 | 85.74 | 84.86 | 84.89 | 84.50 | -0.82% | 677,867 |
| Jan 30, 2025 | 85.11 | 85.79 | 85.06 | 85.59 | 85.20 | 1.09% | 386,319 |
| Jan 29, 2025 | 84.94 | 85.31 | 84.53 | 84.67 | 84.28 | -0.22% | 399,412 |
| Jan 28, 2025 | 85.48 | 85.48 | 84.70 | 84.86 | 84.47 | -0.64% | 364,446 |
| Jan 27, 2025 | 84.58 | 85.41 | 84.58 | 85.41 | 85.02 | 0.36% | 598,552 |
| Jan 24, 2025 | 85.07 | 85.34 | 84.93 | 85.10 | 84.71 | -0.06% | 474,589 |
| Jan 23, 2025 | 84.64 | 85.15 | 84.51 | 85.15 | 84.76 | 0.66% | 947,318 |
| Jan 22, 2025 | 85.10 | 85.10 | 84.55 | 84.59 | 84.20 | -0.60% | 414,179 |
| Jan 21, 2025 | 84.43 | 85.10 | 84.43 | 85.10 | 84.71 | 1.24% | 746,287 |
| Jan 17, 2025 | 83.80 | 84.25 | 83.76 | 84.06 | 83.67 | 0.71% | 394,251 |
| Jan 16, 2025 | 82.86 | 83.57 | 82.73 | 83.47 | 83.09 | 0.64% | 632,094 |