Vanguard Russell 1000 Value ETF (VONV)

VONV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	93.27	93.29	92.94	93.22	93.22	-0.04%	1,942,509
Dec 24, 2025	92.94	93.37	92.92	93.26	93.26	0.42%	553,332
Dec 23, 2025	92.69	92.96	92.66	92.87	92.87	0.09%	557,065
Dec 22, 2025	92.46	92.87	92.44	92.79	92.79	0.22%	745,897
Dec 19, 2025	92.23	92.90	92.23	92.59	92.10	0.40%	1,932,157
Dec 18, 2025	92.62	92.91	92.03	92.22	91.73	0.18%	933,966
Dec 17, 2025	92.48	92.81	91.98	92.05	91.56	-0.30%	1,577,604
Dec 16, 2025	93.00	93.08	92.04	92.33	91.84	-0.83%	910,180
Dec 15, 2025	93.35	93.40	92.75	93.10	92.61	0.16%	885,305
Dec 12, 2025	93.64	93.69	92.74	92.95	92.46	-0.52%	715,786
Dec 11, 2025	92.79	93.50	92.72	93.44	92.94	0.68%	758,653
Dec 10, 2025	91.68	93.01	91.61	92.81	92.32	1.33%	1,268,967
Dec 9, 2025	91.77	92.25	91.56	91.59	91.10	-0.25%	904,052
Dec 8, 2025	92.51	92.51	91.67	91.82	91.33	-0.61%	840,515
Dec 5, 2025	92.39	92.79	92.31	92.38	91.89	0.08%	656,517
Dec 4, 2025	92.35	92.48	92.05	92.31	91.82	-	563,195
Dec 3, 2025	91.69	92.39	91.62	92.31	91.82	0.89%	458,927
Dec 2, 2025	91.71	91.72	91.24	91.49	91.00	-0.05%	1,095,884
Dec 1, 2025	91.77	92.12	91.47	91.54	91.05	-0.69%	625,286
Nov 28, 2025	91.77	92.25	91.71	92.17	91.68	0.74%	323,267
Nov 26, 2025	91.06	91.82	91.00	91.50	91.01	0.58%	684,704
Nov 25, 2025	90.02	91.08	89.93	90.97	90.49	1.37%	3,723,299
Nov 24, 2025	89.49	89.95	89.10	89.74	89.26	0.66%	1,375,848
Nov 21, 2025	88.21	89.60	88.08	89.15	88.68	1.58%	2,010,381
Nov 20, 2025	89.61	89.91	87.70	87.76	87.29	-1.05%	1,923,148
Nov 19, 2025	88.83	89.17	88.33	88.69	88.22	-0.15%	719,496
Nov 18, 2025	88.69	89.34	88.30	88.83	88.35	-0.11%	1,050,669
Nov 17, 2025	89.81	90.11	88.62	88.92	88.45	-1.06%	1,016,502
Nov 14, 2025	89.60	90.32	89.43	89.87	89.39	-0.35%	500,398
Nov 13, 2025	91.11	91.24	90.08	90.19	89.71	-1.24%	722,348
Nov 12, 2025	91.11	91.57	91.11	91.32	90.84	0.42%	1,222,708
Nov 11, 2025	90.45	91.08	90.42	90.94	90.46	0.65%	349,559
Nov 10, 2025	90.04	90.54	89.65	90.35	89.87	0.70%	506,784
Nov 7, 2025	88.94	89.74	88.69	89.73	89.25	0.65%	432,833
Nov 6, 2025	89.56	89.78	89.00	89.15	88.68	-0.49%	364,801
Nov 5, 2025	89.03	89.87	89.03	89.59	89.11	0.64%	427,039
Nov 4, 2025	88.81	89.35	88.75	89.02	88.55	-0.61%	363,575
Nov 3, 2025	89.90	89.90	88.85	89.57	89.09	-0.25%	5,575,031
Oct 31, 2025	89.49	90.02	89.33	89.79	89.31	0.39%	1,127,286
Oct 30, 2025	89.59	90.34	89.40	89.44	88.97	-0.48%	769,013
Oct 29, 2025	90.24	90.49	89.50	89.87	89.39	-0.64%	668,244
Oct 28, 2025	91.04	91.04	90.41	90.45	89.97	-0.68%	997,108
Oct 27, 2025	90.89	91.11	90.76	91.07	90.59	0.53%	542,721
Oct 24, 2025	90.67	90.80	90.51	90.59	90.11	0.66%	432,404
Oct 23, 2025	89.79	90.12	89.55	90.00	89.52	0.40%	560,230
Oct 22, 2025	89.95	90.06	89.26	89.64	89.16	-0.48%	674,870
Oct 21, 2025	89.88	90.29	89.80	90.07	89.59	0.17%	519,123
Oct 20, 2025	89.53	90.03	89.45	89.92	89.44	0.99%	341,844
Oct 17, 2025	88.54	89.18	88.53	89.04	88.56	0.55%	380,678
Oct 16, 2025	89.74	89.74	88.31	88.55	88.08	-1.00%	712,792

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.