Vanguard Russell 1000 Value ETF (VONV)
NASDAQ: VONV · Real-Time Price · USD
98.32
+0.42 (0.43%)
Feb 24, 2026, 10:31 AM EST - Market open
VONV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 98.50 | 99.01 | 97.57 | 97.90 | 97.90 | -0.98% | 15,453,400 |
| Feb 20, 2026 | 98.08 | 99.00 | 98.01 | 98.87 | 98.87 | 0.58% | 1,154,645 |
| Feb 19, 2026 | 98.22 | 98.41 | 97.84 | 98.30 | 98.30 | -0.12% | 679,228 |
| Feb 18, 2026 | 98.20 | 98.69 | 97.93 | 98.42 | 98.42 | 0.48% | 894,246 |
| Feb 17, 2026 | 98.07 | 98.45 | 97.31 | 97.95 | 97.95 | -0.24% | 998,917 |
| Feb 13, 2026 | 97.44 | 98.64 | 97.15 | 98.19 | 98.19 | 0.69% | 1,823,262 |
| Feb 12, 2026 | 98.98 | 99.34 | 97.40 | 97.52 | 97.52 | -1.17% | 1,164,344 |
| Feb 11, 2026 | 98.96 | 99.13 | 98.31 | 98.67 | 98.67 | 0.21% | 854,151 |
| Feb 10, 2026 | 98.56 | 98.82 | 98.38 | 98.46 | 98.46 | -0.11% | 789,711 |
| Feb 9, 2026 | 98.29 | 98.77 | 97.98 | 98.57 | 98.57 | 0.02% | 1,046,918 |
| Feb 6, 2026 | 97.32 | 98.73 | 97.32 | 98.55 | 98.55 | 1.72% | 611,542 |
| Feb 5, 2026 | 97.02 | 97.45 | 96.55 | 96.88 | 96.88 | -0.85% | 2,356,073 |
| Feb 4, 2026 | 97.67 | 98.07 | 97.25 | 97.71 | 97.71 | 0.30% | 734,325 |
| Feb 3, 2026 | 97.30 | 97.92 | 96.61 | 97.42 | 97.42 | 0.16% | 732,567 |
| Feb 2, 2026 | 96.27 | 97.36 | 96.14 | 97.26 | 97.26 | 0.81% | 655,047 |
| Jan 30, 2026 | 96.24 | 96.67 | 95.67 | 96.48 | 96.48 | -0.20% | 927,834 |
| Jan 29, 2026 | 96.80 | 97.15 | 95.87 | 96.67 | 96.67 | 0.48% | 1,817,231 |
| Jan 28, 2026 | 96.20 | 96.56 | 96.01 | 96.21 | 96.21 | 0.06% | 769,914 |
| Jan 27, 2026 | 95.97 | 96.24 | 95.87 | 96.15 | 96.15 | 0.01% | 1,455,083 |
| Jan 26, 2026 | 95.98 | 96.30 | 95.98 | 96.14 | 96.14 | 0.27% | 1,897,921 |
| Jan 23, 2026 | 96.32 | 96.32 | 95.58 | 95.88 | 95.88 | -0.55% | 1,040,986 |
| Jan 22, 2026 | 96.47 | 96.86 | 96.25 | 96.41 | 96.41 | 0.25% | 608,711 |
| Jan 21, 2026 | 95.18 | 96.45 | 94.96 | 96.17 | 96.17 | 1.51% | 3,654,789 |
| Jan 20, 2026 | 95.03 | 95.61 | 94.59 | 94.74 | 94.74 | -1.42% | 1,824,111 |
| Jan 16, 2026 | 96.31 | 96.39 | 95.93 | 96.10 | 96.10 | -0.10% | 1,307,490 |
| Jan 15, 2026 | 96.01 | 96.49 | 95.96 | 96.20 | 96.20 | 0.40% | 5,195,713 |
| Jan 14, 2026 | 95.36 | 95.83 | 95.26 | 95.82 | 95.82 | 0.40% | 765,115 |
| Jan 13, 2026 | 95.80 | 95.85 | 95.19 | 95.43 | 95.43 | -0.07% | 1,709,869 |
| Jan 12, 2026 | 95.19 | 95.60 | 94.97 | 95.50 | 95.50 | 0.03% | 681,646 |
| Jan 9, 2026 | 95.15 | 95.60 | 95.04 | 95.47 | 95.47 | 0.66% | 422,755 |
| Jan 8, 2026 | 94.08 | 95.07 | 94.08 | 94.84 | 94.84 | 0.83% | 757,382 |
| Jan 7, 2026 | 95.00 | 95.11 | 93.99 | 94.06 | 94.06 | -1.01% | 768,277 |
| Jan 6, 2026 | 94.10 | 95.13 | 94.05 | 95.02 | 95.02 | 0.88% | 701,701 |
| Jan 5, 2026 | 93.28 | 94.41 | 93.28 | 94.19 | 94.19 | 1.15% | 1,425,250 |
| Jan 2, 2026 | 92.69 | 93.22 | 92.23 | 93.12 | 93.12 | 0.89% | 1,193,866 |
| Dec 31, 2025 | 92.86 | 92.89 | 92.28 | 92.30 | 92.30 | -0.74% | 606,154 |
| Dec 30, 2025 | 93.14 | 93.18 | 92.92 | 92.99 | 92.99 | -0.09% | 689,950 |
| Dec 29, 2025 | 93.13 | 93.29 | 92.90 | 93.07 | 93.07 | -0.16% | 573,242 |
| Dec 26, 2025 | 93.27 | 93.29 | 92.94 | 93.22 | 93.22 | -0.04% | 1,942,530 |
| Dec 24, 2025 | 92.94 | 93.37 | 92.92 | 93.26 | 93.26 | 0.42% | 553,359 |
| Dec 23, 2025 | 92.69 | 92.96 | 92.66 | 92.87 | 92.87 | 0.09% | 557,196 |
| 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 |