Vanguard Russell 1000 Value ETF (VONV)
NASDAQ: VONV · Real-Time Price · USD
94.85
+0.30 (0.32%)
Apr 6, 2026, 12:26 PM EDT - Market open
VONV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 94.50 | 94.96 | 94.41 | 94.85 | - | 0.32% | 257,207 |
| Apr 2, 2026 | 93.32 | 94.93 | 93.17 | 94.55 | 94.55 | 0.25% | 710,230 |
| Apr 1, 2026 | 94.13 | 94.71 | 94.13 | 94.31 | 94.31 | 0.61% | 797,946 |
| Mar 31, 2026 | 92.66 | 93.89 | 92.38 | 93.74 | 93.74 | 2.08% | 1,197,426 |
| Mar 30, 2026 | 92.87 | 93.02 | 91.52 | 91.83 | 91.83 | -0.34% | 6,355,718 |
| Mar 27, 2026 | 92.97 | 93.16 | 91.96 | 92.14 | 92.14 | -1.14% | 985,547 |
| Mar 26, 2026 | 93.78 | 94.30 | 93.14 | 93.20 | 93.20 | -1.12% | 819,195 |
| Mar 25, 2026 | 94.54 | 94.67 | 93.70 | 94.26 | 94.26 | 0.47% | 3,517,550 |
| Mar 24, 2026 | 92.95 | 94.33 | 92.85 | 93.82 | 93.82 | -0.02% | 6,489,590 |
| Mar 23, 2026 | 94.15 | 94.90 | 93.73 | 93.84 | 93.43 | 0.78% | 3,495,876 |
| Mar 20, 2026 | 94.11 | 94.36 | 92.65 | 93.11 | 92.70 | -1.20% | 1,324,976 |
| Mar 19, 2026 | 93.55 | 94.70 | 93.55 | 94.24 | 93.83 | -0.13% | 4,004,419 |
| Mar 18, 2026 | 95.16 | 95.30 | 94.33 | 94.36 | 93.95 | -1.22% | 510,419 |
| Mar 17, 2026 | 95.62 | 95.94 | 95.46 | 95.53 | 95.11 | 0.48% | 580,923 |
| Mar 16, 2026 | 95.08 | 95.53 | 94.85 | 95.07 | 94.65 | 0.87% | 755,796 |
| Mar 13, 2026 | 94.75 | 95.17 | 94.14 | 94.25 | 93.84 | 0.03% | 1,316,463 |
| Mar 12, 2026 | 94.73 | 95.02 | 94.17 | 94.22 | 93.81 | -1.35% | 1,205,439 |
| Mar 11, 2026 | 95.58 | 95.79 | 95.06 | 95.51 | 95.09 | -0.23% | 914,015 |
| Mar 10, 2026 | 96.02 | 96.79 | 95.50 | 95.73 | 95.31 | -0.29% | 796,118 |
| Mar 9, 2026 | 94.60 | 96.19 | 93.84 | 96.01 | 95.59 | 0.46% | 2,088,386 |
| Mar 6, 2026 | 95.73 | 95.82 | 94.91 | 95.57 | 95.15 | -1.28% | 773,166 |
| Mar 5, 2026 | 97.50 | 97.67 | 96.15 | 96.81 | 96.39 | -1.20% | 898,978 |
| Mar 4, 2026 | 97.86 | 98.15 | 97.24 | 97.99 | 97.56 | 0.45% | 1,016,814 |
| Mar 3, 2026 | 97.39 | 97.92 | 96.02 | 97.55 | 97.12 | -1.29% | 1,906,970 |
| Mar 2, 2026 | 98.20 | 99.09 | 98.07 | 98.82 | 98.39 | -0.16% | 2,945,512 |
| Feb 27, 2026 | 98.31 | 99.02 | 98.08 | 98.98 | 98.55 | 0.07% | 2,237,447 |
| Feb 26, 2026 | 98.96 | 99.21 | 98.28 | 98.91 | 98.48 | 0.15% | 764,911 |
| Feb 25, 2026 | 98.76 | 98.88 | 98.17 | 98.76 | 98.33 | 0.29% | 740,571 |
| Feb 24, 2026 | 97.96 | 98.61 | 97.74 | 98.47 | 98.04 | 0.58% | 593,985 |
| Feb 23, 2026 | 98.50 | 99.01 | 97.57 | 97.90 | 97.47 | -0.98% | 15,453,856 |
| Feb 20, 2026 | 98.08 | 99.00 | 98.01 | 98.87 | 98.44 | 0.58% | 1,154,645 |
| Feb 19, 2026 | 98.22 | 98.41 | 97.84 | 98.30 | 97.87 | -0.12% | 679,251 |
| Feb 18, 2026 | 98.20 | 98.69 | 97.93 | 98.42 | 97.99 | 0.48% | 894,246 |
| Feb 17, 2026 | 98.07 | 98.45 | 97.31 | 97.95 | 97.52 | -0.24% | 998,918 |
| Feb 13, 2026 | 97.44 | 98.64 | 97.15 | 98.19 | 97.76 | 0.69% | 1,823,507 |
| Feb 12, 2026 | 98.98 | 99.34 | 97.40 | 97.52 | 97.09 | -1.17% | 1,164,361 |
| Feb 11, 2026 | 98.96 | 99.13 | 98.31 | 98.67 | 98.24 | 0.21% | 854,151 |
| Feb 10, 2026 | 98.56 | 98.82 | 98.38 | 98.46 | 98.03 | -0.11% | 789,831 |
| Feb 9, 2026 | 98.29 | 98.77 | 97.98 | 98.57 | 98.14 | 0.02% | 1,047,062 |
| Feb 6, 2026 | 97.32 | 98.73 | 97.32 | 98.55 | 98.12 | 1.72% | 611,542 |
| Feb 5, 2026 | 97.02 | 97.45 | 96.55 | 96.88 | 96.45 | -0.85% | 2,356,706 |
| Feb 4, 2026 | 97.67 | 98.07 | 97.25 | 97.71 | 97.28 | 0.30% | 734,325 |
| Feb 3, 2026 | 97.30 | 97.92 | 96.61 | 97.42 | 96.99 | 0.16% | 732,612 |
| Feb 2, 2026 | 96.27 | 97.36 | 96.14 | 97.26 | 96.83 | 0.81% | 655,047 |
| Jan 30, 2026 | 96.24 | 96.67 | 95.67 | 96.48 | 96.06 | -0.20% | 927,834 |
| Jan 29, 2026 | 96.80 | 97.15 | 95.87 | 96.67 | 96.25 | 0.48% | 1,817,231 |
| Jan 28, 2026 | 96.20 | 96.56 | 96.01 | 96.21 | 95.79 | 0.06% | 769,914 |
| Jan 27, 2026 | 95.97 | 96.24 | 95.87 | 96.15 | 95.73 | 0.01% | 1,455,212 |
| Jan 26, 2026 | 95.98 | 96.30 | 95.98 | 96.14 | 95.72 | 0.27% | 1,897,925 |
| Jan 23, 2026 | 96.32 | 96.32 | 95.58 | 95.88 | 95.46 | -0.55% | 1,040,986 |