Vanguard Russell 1000 Value ETF (VONV)
NASDAQ: VONV · Real-Time Price · USD
81.90
+1.03 (1.27%)
Dec 20, 2024, 4:00 PM EST - Market closed
VONV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 80.60 | 82.34 | 80.60 | 81.90 | 81.90 | 1.27% | 794,868 |
Dec 19, 2024 | 81.52 | 81.93 | 80.84 | 80.87 | 80.87 | -0.33% | 800,293 |
Dec 18, 2024 | 83.36 | 83.52 | 81.06 | 81.14 | 81.14 | -2.57% | 656,566 |
Dec 17, 2024 | 83.52 | 83.64 | 83.12 | 83.28 | 83.28 | -0.73% | 594,516 |
Dec 16, 2024 | 84.41 | 84.50 | 83.81 | 83.89 | 83.89 | -0.46% | 652,761 |
Dec 13, 2024 | 84.50 | 84.51 | 84.12 | 84.28 | 84.28 | -0.31% | 457,798 |
Dec 12, 2024 | 84.88 | 84.93 | 84.52 | 84.54 | 84.54 | -0.40% | 481,059 |
Dec 11, 2024 | 85.29 | 85.33 | 84.88 | 84.88 | 84.88 | -0.27% | 812,215 |
Dec 10, 2024 | 85.50 | 85.50 | 84.83 | 85.11 | 85.11 | -0.48% | 412,590 |
Dec 9, 2024 | 86.22 | 86.22 | 85.42 | 85.52 | 85.52 | -0.57% | 635,685 |
Dec 6, 2024 | 86.48 | 86.50 | 85.92 | 86.01 | 86.01 | -0.34% | 279,295 |
Dec 5, 2024 | 86.66 | 86.74 | 86.27 | 86.30 | 86.30 | -0.42% | 967,040 |
Dec 4, 2024 | 86.81 | 86.81 | 86.31 | 86.66 | 86.66 | -0.01% | 284,791 |
Dec 3, 2024 | 87.36 | 87.37 | 86.67 | 86.67 | 86.67 | -0.58% | 213,324 |
Dec 2, 2024 | 87.76 | 87.76 | 86.97 | 87.18 | 87.18 | -0.58% | 729,164 |
Nov 29, 2024 | 87.67 | 87.97 | 87.64 | 87.69 | 87.69 | 0.30% | 198,688 |
Nov 27, 2024 | 87.62 | 87.96 | 87.43 | 87.43 | 87.43 | 0.01% | 207,087 |
Nov 26, 2024 | 87.31 | 87.56 | 86.98 | 87.42 | 87.42 | 0.02% | 407,509 |
Nov 25, 2024 | 87.36 | 87.76 | 87.23 | 87.40 | 87.40 | 0.70% | 352,648 |
Nov 22, 2024 | 86.25 | 86.84 | 86.22 | 86.79 | 86.79 | 0.75% | 302,203 |
Nov 21, 2024 | 85.49 | 86.29 | 85.17 | 86.14 | 86.14 | 1.21% | 551,711 |
Nov 20, 2024 | 84.90 | 85.18 | 84.57 | 85.11 | 85.11 | 0.29% | 385,841 |
Nov 19, 2024 | 84.61 | 85.03 | 84.30 | 84.86 | 84.86 | -0.31% | 391,715 |
Nov 18, 2024 | 84.91 | 85.29 | 84.75 | 85.12 | 85.12 | 0.48% | 334,361 |
Nov 15, 2024 | 84.81 | 85.11 | 84.57 | 84.71 | 84.71 | -0.42% | 329,966 |
Nov 14, 2024 | 85.75 | 85.81 | 85.01 | 85.07 | 85.07 | -0.64% | 344,750 |
Nov 13, 2024 | 85.75 | 85.94 | 85.49 | 85.62 | 85.62 | 0.04% | 836,021 |
Nov 12, 2024 | 86.17 | 86.18 | 85.36 | 85.59 | 85.59 | -0.72% | 398,500 |
Nov 11, 2024 | 86.11 | 86.57 | 86.09 | 86.21 | 86.21 | 0.54% | 242,815 |
Nov 8, 2024 | 85.40 | 85.96 | 85.29 | 85.75 | 85.75 | 0.54% | 325,613 |
Nov 7, 2024 | 85.68 | 85.68 | 85.12 | 85.29 | 85.29 | -0.28% | 333,541 |
Nov 6, 2024 | 85.39 | 85.64 | 84.73 | 85.53 | 85.53 | 2.80% | 326,148 |
Nov 5, 2024 | 82.34 | 83.21 | 82.26 | 83.20 | 83.20 | 1.09% | 327,834 |
Nov 4, 2024 | 82.54 | 82.69 | 82.05 | 82.30 | 82.30 | -0.17% | 353,470 |
Nov 1, 2024 | 82.79 | 83.17 | 82.37 | 82.44 | 82.44 | 0.05% | 220,918 |
Oct 31, 2024 | 82.92 | 83.07 | 82.35 | 82.40 | 82.40 | -0.83% | 1,635,714 |
Oct 30, 2024 | 82.94 | 83.47 | 82.89 | 83.09 | 83.09 | -0.07% | 265,611 |
Oct 29, 2024 | 83.28 | 83.49 | 83.00 | 83.15 | 83.15 | -0.45% | 237,496 |
Oct 28, 2024 | 83.25 | 83.66 | 83.25 | 83.53 | 83.53 | 0.59% | 223,500 |
Oct 25, 2024 | 84.04 | 84.04 | 82.99 | 83.04 | 83.04 | -0.72% | 297,414 |
Oct 24, 2024 | 83.88 | 83.94 | 83.39 | 83.64 | 83.64 | -0.25% | 371,004 |
Oct 23, 2024 | 83.80 | 84.00 | 83.36 | 83.85 | 83.85 | -0.17% | 298,645 |
Oct 22, 2024 | 83.88 | 84.12 | 83.58 | 83.99 | 83.99 | -0.28% | 890,960 |
Oct 21, 2024 | 84.88 | 84.97 | 84.09 | 84.23 | 84.23 | -0.91% | 385,609 |
Oct 18, 2024 | 84.78 | 85.04 | 84.53 | 85.00 | 85.00 | 0.27% | 1,660,456 |
Oct 17, 2024 | 84.93 | 85.00 | 84.72 | 84.77 | 84.77 | -0.14% | 244,585 |
Oct 16, 2024 | 84.39 | 84.96 | 84.36 | 84.89 | 84.89 | 0.86% | 246,745 |
Oct 15, 2024 | 84.45 | 84.88 | 84.14 | 84.17 | 84.17 | -0.48% | 161,551 |
Oct 14, 2024 | 84.10 | 84.62 | 83.86 | 84.58 | 84.58 | 0.65% | 226,199 |
Oct 11, 2024 | 83.29 | 84.07 | 83.29 | 84.03 | 84.03 | 1.17% | 190,177 |
Oct 10, 2024 | 83.26 | 83.28 | 82.85 | 83.06 | 83.06 | -0.34% | 275,648 |
Oct 9, 2024 | 82.72 | 83.41 | 82.63 | 83.34 | 83.34 | 0.73% | 255,543 |
Oct 8, 2024 | 82.70 | 82.84 | 82.44 | 82.74 | 82.74 | 0.05% | 226,506 |
Oct 7, 2024 | 83.12 | 83.12 | 82.36 | 82.70 | 82.70 | -0.58% | 313,292 |
Oct 4, 2024 | 83.06 | 83.27 | 82.63 | 83.18 | 83.18 | 0.74% | 269,886 |
Oct 3, 2024 | 82.71 | 82.77 | 82.30 | 82.57 | 82.57 | -0.45% | 184,675 |
Oct 2, 2024 | 82.88 | 83.13 | 82.66 | 82.94 | 82.94 | -0.08% | 246,270 |
Oct 1, 2024 | 83.12 | 83.33 | 82.64 | 83.01 | 83.01 | -0.38% | 400,407 |
Sep 30, 2024 | 83.05 | 83.36 | 82.56 | 83.33 | 83.33 | 0.31% | 387,471 |
Sep 27, 2024 | 83.02 | 83.53 | 82.98 | 83.07 | 83.07 | 0.41% | 430,067 |
Sep 26, 2024 | 82.55 | 82.85 | 82.55 | 82.73 | 82.73 | 0.08% | 226,314 |
Sep 25, 2024 | 83.19 | 83.31 | 82.53 | 82.66 | 82.23 | -0.65% | 275,173 |
Sep 24, 2024 | 83.16 | 83.35 | 83.00 | 83.20 | 82.76 | 0.08% | 245,376 |
Sep 23, 2024 | 82.97 | 83.18 | 82.90 | 83.13 | 82.69 | 0.35% | 336,119 |
Sep 20, 2024 | 82.81 | 82.84 | 82.37 | 82.84 | 82.40 | -0.24% | 269,139 |
Sep 19, 2024 | 83.17 | 83.24 | 82.65 | 83.04 | 82.60 | 0.99% | 241,865 |
Sep 18, 2024 | 82.41 | 83.15 | 82.07 | 82.23 | 81.80 | -0.10% | 204,656 |
Sep 17, 2024 | 82.47 | 82.81 | 82.07 | 82.31 | 81.88 | 0.02% | 278,676 |
Sep 16, 2024 | 81.92 | 82.42 | 81.91 | 82.29 | 81.86 | 0.75% | 296,503 |
Sep 13, 2024 | 81.33 | 81.79 | 81.20 | 81.68 | 81.25 | 0.83% | 192,852 |
Sep 12, 2024 | 80.83 | 81.07 | 80.23 | 81.01 | 80.58 | 0.43% | 418,566 |
Sep 11, 2024 | 80.50 | 80.71 | 79.15 | 80.66 | 80.24 | -0.17% | 319,824 |
Sep 10, 2024 | 80.96 | 80.96 | 80.18 | 80.80 | 80.38 | -0.02% | 615,606 |
Sep 9, 2024 | 80.47 | 81.25 | 80.42 | 80.82 | 80.40 | 0.84% | 289,465 |
Sep 6, 2024 | 80.91 | 81.32 | 80.00 | 80.15 | 79.73 | -0.98% | 357,059 |
Sep 5, 2024 | 81.76 | 81.76 | 80.61 | 80.94 | 80.51 | -0.70% | 284,532 |
Sep 4, 2024 | 81.54 | 82.06 | 81.30 | 81.51 | 81.08 | -0.13% | 271,531 |
Sep 3, 2024 | 82.24 | 82.39 | 81.31 | 81.62 | 81.19 | -1.19% | 256,397 |
Aug 30, 2024 | 82.01 | 82.65 | 81.70 | 82.60 | 82.17 | 0.81% | 322,668 |
Aug 29, 2024 | 81.77 | 82.30 | 81.30 | 81.94 | 81.51 | 0.42% | 297,257 |
Aug 28, 2024 | 81.53 | 81.93 | 81.17 | 81.60 | 81.17 | -0.09% | 233,923 |
Aug 27, 2024 | 81.56 | 81.72 | 81.45 | 81.67 | 81.24 | -0.04% | 210,252 |
Aug 26, 2024 | 81.72 | 82.11 | 81.60 | 81.70 | 81.27 | 0.20% | 360,099 |
Aug 23, 2024 | 80.95 | 81.60 | 80.82 | 81.54 | 81.11 | 1.15% | 944,599 |
Aug 22, 2024 | 80.84 | 80.91 | 80.36 | 80.61 | 80.19 | -0.09% | 862,362 |
Aug 21, 2024 | 80.66 | 80.72 | 80.33 | 80.68 | 80.26 | 0.50% | 203,658 |
Aug 20, 2024 | 80.57 | 80.57 | 80.16 | 80.28 | 79.86 | -0.41% | 373,294 |
Aug 19, 2024 | 80.03 | 80.61 | 80.03 | 80.61 | 80.19 | 0.75% | 264,701 |
Aug 16, 2024 | 79.57 | 80.06 | 79.57 | 80.01 | 79.59 | 0.28% | 234,797 |
Aug 15, 2024 | 79.61 | 79.87 | 79.32 | 79.79 | 79.37 | 1.31% | 309,909 |
Aug 14, 2024 | 78.49 | 78.97 | 78.48 | 78.76 | 78.35 | 0.36% | 177,075 |
Aug 13, 2024 | 77.96 | 78.51 | 77.71 | 78.48 | 78.07 | 0.93% | 248,065 |
Aug 12, 2024 | 78.21 | 78.21 | 77.56 | 77.76 | 77.35 | -0.37% | 229,844 |
Aug 9, 2024 | 77.89 | 78.22 | 77.50 | 78.05 | 77.64 | 0.12% | 193,084 |
Aug 8, 2024 | 77.06 | 78.03 | 77.00 | 77.96 | 77.55 | 1.60% | 262,212 |
Aug 7, 2024 | 77.72 | 78.18 | 76.65 | 76.73 | 76.33 | -0.39% | 260,279 |
Aug 6, 2024 | 76.66 | 77.94 | 76.49 | 77.03 | 76.63 | 0.82% | 326,141 |
Aug 5, 2024 | 76.92 | 77.08 | 76.04 | 76.40 | 76.00 | -2.43% | 647,097 |
Aug 2, 2024 | 79.06 | 79.17 | 77.54 | 78.30 | 77.89 | -1.77% | 372,720 |
Aug 1, 2024 | 80.48 | 80.87 | 79.29 | 79.71 | 79.29 | -0.88% | 296,192 |