Vanguard Russell 1000 Value ETF (VONV)
NASDAQ: VONV · Real-Time Price · USD
84.55
-1.25 (-1.46%)
Aug 1, 2025, 4:00 PM EDT - Market closed
VONV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 85.27 | 85.27 | 84.13 | 84.55 | 84.55 | -1.46% | 458,080 |
| Jul 31, 2025 | 86.28 | 86.66 | 85.60 | 85.80 | 85.80 | -0.82% | 605,192 |
| Jul 30, 2025 | 86.99 | 87.15 | 86.11 | 86.51 | 86.51 | -0.48% | 460,676 |
| Jul 29, 2025 | 87.07 | 87.17 | 86.77 | 86.93 | 86.93 | -0.10% | 366,079 |
| Jul 28, 2025 | 87.43 | 87.43 | 86.87 | 87.02 | 87.02 | -0.45% | 1,675,483 |
| Jul 25, 2025 | 87.16 | 87.45 | 86.82 | 87.41 | 87.41 | 0.38% | 952,901 |
| Jul 24, 2025 | 87.26 | 87.45 | 87.03 | 87.08 | 87.08 | -0.30% | 777,848 |
| Jul 23, 2025 | 86.98 | 87.34 | 86.86 | 87.34 | 87.34 | 0.70% | 546,502 |
| Jul 22, 2025 | 85.94 | 86.77 | 85.94 | 86.74 | 86.74 | 0.91% | 1,846,638 |
| Jul 21, 2025 | 86.19 | 86.51 | 85.92 | 85.95 | 85.95 | -0.03% | 292,548 |
| Jul 18, 2025 | 86.31 | 86.31 | 85.77 | 85.98 | 85.98 | -0.08% | 492,078 |
| Jul 17, 2025 | 85.37 | 86.08 | 85.37 | 86.05 | 86.05 | 0.61% | 439,154 |
| Jul 16, 2025 | 85.49 | 85.60 | 84.65 | 85.53 | 85.53 | 0.39% | 349,004 |
| Jul 15, 2025 | 86.27 | 86.45 | 85.17 | 85.20 | 85.20 | -1.22% | 676,598 |
| Jul 14, 2025 | 86.07 | 86.32 | 85.87 | 86.25 | 86.25 | 0.12% | 365,095 |
| Jul 11, 2025 | 86.16 | 86.32 | 85.89 | 86.15 | 86.15 | -0.53% | 450,622 |
| Jul 10, 2025 | 86.05 | 86.79 | 85.97 | 86.61 | 86.61 | 0.55% | 791,858 |
| Jul 9, 2025 | 86.14 | 86.22 | 85.72 | 86.14 | 86.14 | 0.30% | 1,841,065 |
| Jul 8, 2025 | 85.91 | 86.17 | 85.81 | 85.88 | 85.88 | -0.08% | 637,304 |
| Jul 7, 2025 | 86.39 | 86.56 | 85.52 | 85.95 | 85.95 | -0.76% | 456,234 |
| Jul 3, 2025 | 86.48 | 86.76 | 86.26 | 86.61 | 86.61 | 0.49% | 184,357 |
| Jul 2, 2025 | 85.97 | 86.19 | 85.71 | 86.19 | 86.19 | 0.20% | 1,924,002 |
| Jul 1, 2025 | 85.17 | 86.24 | 85.17 | 86.02 | 86.02 | 0.95% | 460,024 |
| Jun 30, 2025 | 85.20 | 85.34 | 84.86 | 85.21 | 85.21 | 0.41% | 721,159 |
| Jun 27, 2025 | 84.75 | 85.32 | 84.52 | 84.86 | 84.86 | 0.31% | 1,374,717 |
| Jun 26, 2025 | 84.30 | 84.68 | 84.25 | 84.60 | 84.60 | 0.65% | 606,532 |
| Jun 25, 2025 | 84.50 | 84.50 | 83.94 | 84.05 | 84.05 | -0.54% | 490,111 |
| Jun 24, 2025 | 84.17 | 84.68 | 84.04 | 84.51 | 84.51 | 0.80% | 428,574 |
| Jun 23, 2025 | 83.24 | 83.85 | 82.73 | 83.84 | 83.84 | 0.81% | 425,928 |
| Jun 20, 2025 | 83.35 | 83.49 | 82.96 | 83.17 | 83.17 | -0.24% | 236,467 |
| Jun 18, 2025 | 83.30 | 83.89 | 83.26 | 83.37 | 82.97 | 0.16% | 377,765 |
| Jun 17, 2025 | 83.57 | 83.82 | 83.16 | 83.24 | 82.84 | -0.82% | 315,953 |
| Jun 16, 2025 | 83.83 | 84.30 | 83.73 | 83.93 | 83.53 | 0.71% | 2,062,072 |
| Jun 13, 2025 | 83.60 | 84.03 | 83.14 | 83.34 | 82.94 | -0.99% | 505,981 |
| Jun 12, 2025 | 83.74 | 84.18 | 83.53 | 84.17 | 83.77 | 0.30% | 534,594 |
| Jun 11, 2025 | 84.25 | 84.29 | 83.72 | 83.92 | 83.52 | -0.19% | 699,896 |
| Jun 10, 2025 | 83.90 | 84.23 | 83.83 | 84.08 | 83.68 | 0.38% | 315,573 |
| Jun 9, 2025 | 83.90 | 84.13 | 83.49 | 83.76 | 83.36 | 0.05% | 327,792 |
| Jun 6, 2025 | 83.66 | 83.90 | 83.43 | 83.72 | 83.32 | 1.00% | 268,978 |
| Jun 5, 2025 | 83.32 | 83.32 | 82.73 | 82.89 | 82.49 | -0.22% | 353,881 |
| Jun 4, 2025 | 83.47 | 83.60 | 83.07 | 83.07 | 82.67 | -0.40% | 986,895 |
| Jun 3, 2025 | 82.89 | 83.48 | 82.63 | 83.40 | 83.00 | 0.58% | 264,977 |
| Jun 2, 2025 | 82.71 | 82.95 | 81.94 | 82.92 | 82.52 | 0.13% | 310,738 |
| May 30, 2025 | 82.49 | 83.02 | 82.14 | 82.81 | 82.41 | 0.06% | 304,995 |
| May 29, 2025 | 82.74 | 82.80 | 82.14 | 82.76 | 82.36 | 0.44% | 305,110 |
| May 28, 2025 | 83.16 | 83.16 | 82.34 | 82.40 | 82.01 | -0.81% | 252,170 |
| May 27, 2025 | 82.59 | 83.13 | 82.23 | 83.07 | 82.67 | 1.63% | 611,785 |
| May 23, 2025 | 81.12 | 81.97 | 81.12 | 81.74 | 81.35 | -0.26% | 427,967 |
| May 22, 2025 | 81.91 | 82.33 | 81.50 | 81.95 | 81.56 | -0.29% | 483,325 |
| May 21, 2025 | 83.31 | 83.35 | 82.14 | 82.19 | 81.80 | -1.93% | 431,631 |