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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 22, 2010Jun 10, 2025Max ▾20112012201320142015201620172018201920202021202220232024202520122012201420142016201620182018202020202022202220242024025.0050.0075.0084.08

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202583.9084.2383.8384.0884.080.38%315,574
Jun 9, 202583.9084.1383.4983.7683.760.05%327,792
Jun 6, 202583.6683.9083.4383.7283.721.00%268,978
Jun 5, 202583.3283.3282.7382.8982.89-0.22%353,881
Jun 4, 202583.4783.6083.0783.0783.07-0.40%986,895
Jun 3, 202582.8983.4882.6383.4083.400.58%264,977
Jun 2, 202582.7182.9581.9482.9282.920.13%310,738
May 30, 202582.4983.0282.1482.8182.810.06%304,995
May 29, 202582.7482.8082.1482.7682.760.44%305,110
May 28, 202583.1683.1682.3482.4082.40-0.81%252,170
May 27, 202582.5983.1382.2383.0783.071.63%611,785
May 23, 202581.1281.9781.1281.7481.74-0.26%427,967
May 22, 202581.9182.3381.5081.9581.95-0.29%483,325
May 21, 202583.3183.3582.1482.1982.19-1.93%431,631
May 20, 202583.8084.0683.5083.8183.81-0.17%302,858
May 19, 202583.2384.0483.2283.9583.950.11%288,419
May 16, 202583.1683.8682.9283.8683.860.87%496,180
May 15, 202582.1683.1482.1683.1483.141.11%443,753
May 14, 202582.7682.7682.1182.2382.23-0.69%330,962
May 13, 202582.9883.1582.7682.8082.80-0.19%991,392
May 12, 202583.1383.1382.4982.9682.962.10%561,104
May 9, 202581.4981.4981.0581.2581.25-0.04%398,762
May 8, 202581.2282.0280.9981.2881.280.66%1,443,505
May 7, 202580.5981.0980.3680.7580.750.60%292,679
May 6, 202580.2880.8280.0980.2780.27-0.64%320,211
May 5, 202580.6881.2380.4480.7980.79-0.43%374,791
May 2, 202580.7781.3880.6181.1481.141.51%873,902
May 1, 202580.0280.5579.6079.9379.930.04%731,864
Apr 30, 202579.2380.2178.4179.9079.90-449,948
Apr 29, 202579.2880.1179.1679.9079.900.54%501,729
Apr 28, 202579.3179.8178.7979.4779.470.37%2,892,462
Apr 25, 202579.2279.2578.6079.1879.18-0.20%374,319
Apr 24, 202578.3979.4678.0679.3479.341.29%455,737
Apr 23, 202579.0579.8778.1078.3378.330.84%411,912
Apr 22, 202576.7777.8376.6277.6877.682.33%797,549
Apr 21, 202577.0077.1575.1275.9175.91-1.93%2,120,106
Apr 17, 202577.0078.0277.0077.4077.400.40%800,173
Apr 16, 202577.9578.3476.6377.0977.09-1.23%1,107,258
Apr 15, 202578.3678.7978.0178.0578.05-0.23%556,797
Apr 14, 202578.2878.6677.5378.2378.231.18%775,924
Apr 11, 202576.0277.6775.3777.3277.321.43%846,074
Apr 10, 202577.2877.3374.1976.2376.23-2.64%811,229
Apr 9, 202572.5978.8272.0878.3078.306.98%1,143,228
Apr 8, 202576.5576.6872.2173.1973.19-1.56%3,046,528
Apr 7, 202572.7276.6671.6874.3574.35-0.47%3,731,853
Apr 4, 202577.7278.0974.6974.7074.70-6.07%2,777,149
Apr 3, 202580.6981.3079.5079.5379.53-4.31%625,128
Apr 2, 202581.9983.1781.9483.1183.110.71%581,828
Apr 1, 202582.4282.7781.6882.5282.52-0.02%515,398
Mar 31, 202581.2182.8881.1982.5482.540.93%1,002,478