Vanguard Russell 1000 Value ETF (VONV)
NASDAQ: VONV · Real-Time Price · USD
89.59
+0.57 (0.64%)
At close: Nov 5, 2025, 4:00 PM
89.14
-0.45 (-0.50%)
After-hours: Nov 5, 2025, 5:04 PM EST
VONV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 89.03 | 89.87 | 89.03 | 89.59 | 89.59 | 0.64% | 427,038 |
| Nov 4, 2025 | 88.81 | 89.35 | 88.75 | 89.02 | 89.02 | -0.61% | 363,575 |
| Nov 3, 2025 | 89.90 | 89.90 | 88.85 | 89.57 | 89.57 | -0.25% | 5,575,031 |
| Oct 31, 2025 | 89.49 | 90.02 | 89.33 | 89.79 | 89.79 | 0.39% | 1,127,286 |
| Oct 30, 2025 | 89.59 | 90.34 | 89.40 | 89.44 | 89.44 | -0.48% | 769,013 |
| Oct 29, 2025 | 90.24 | 90.49 | 89.50 | 89.87 | 89.87 | -0.64% | 668,244 |
| Oct 28, 2025 | 91.04 | 91.04 | 90.41 | 90.45 | 90.45 | -0.68% | 997,108 |
| Oct 27, 2025 | 90.89 | 91.11 | 90.76 | 91.07 | 91.07 | 0.53% | 542,721 |
| Oct 24, 2025 | 90.67 | 90.80 | 90.51 | 90.59 | 90.59 | 0.66% | 432,404 |
| Oct 23, 2025 | 89.79 | 90.12 | 89.55 | 90.00 | 90.00 | 0.40% | 560,230 |
| Oct 22, 2025 | 89.95 | 90.06 | 89.26 | 89.64 | 89.64 | -0.48% | 674,870 |
| Oct 21, 2025 | 89.88 | 90.29 | 89.80 | 90.07 | 90.07 | 0.17% | 519,123 |
| Oct 20, 2025 | 89.53 | 90.03 | 89.45 | 89.92 | 89.92 | 0.99% | 341,844 |
| Oct 17, 2025 | 88.54 | 89.18 | 88.53 | 89.04 | 89.04 | 0.55% | 380,678 |
| Oct 16, 2025 | 89.74 | 89.74 | 88.31 | 88.55 | 88.55 | -1.00% | 712,792 |
| Oct 15, 2025 | 89.55 | 90.08 | 88.75 | 89.45 | 89.45 | 0.32% | 387,129 |
| Oct 14, 2025 | 87.93 | 89.58 | 87.81 | 89.17 | 89.17 | 0.76% | 1,623,403 |
| Oct 13, 2025 | 88.18 | 88.68 | 88.05 | 88.49 | 88.49 | 1.07% | 495,844 |
| Oct 10, 2025 | 89.52 | 89.77 | 87.52 | 87.55 | 87.55 | -2.09% | 2,275,614 |
| Oct 9, 2025 | 90.02 | 90.18 | 89.23 | 89.42 | 89.42 | -0.61% | 402,022 |
| Oct 8, 2025 | 89.97 | 90.16 | 89.54 | 89.97 | 89.97 | 0.23% | 320,410 |
| Oct 7, 2025 | 90.22 | 90.37 | 89.59 | 89.76 | 89.76 | -0.38% | 471,407 |
| Oct 6, 2025 | 90.42 | 90.42 | 89.85 | 90.10 | 90.10 | 0.14% | 552,451 |
| Oct 3, 2025 | 89.64 | 90.40 | 89.64 | 89.97 | 89.97 | 0.48% | 319,120 |
| Oct 2, 2025 | 89.50 | 89.70 | 89.14 | 89.54 | 89.54 | 0.06% | 378,362 |
| Oct 1, 2025 | 89.11 | 89.60 | 89.11 | 89.49 | 89.49 | 0.13% | 332,667 |
| Sep 30, 2025 | 89.01 | 89.43 | 88.73 | 89.37 | 89.37 | 0.21% | 671,187 |
| Sep 29, 2025 | 89.46 | 89.46 | 88.92 | 89.18 | 89.18 | 0.11% | 1,506,042 |
| Sep 26, 2025 | 88.68 | 89.15 | 88.66 | 89.08 | 89.08 | 0.80% | 472,473 |
| Sep 25, 2025 | 88.55 | 88.58 | 88.02 | 88.37 | 88.37 | -0.44% | 623,396 |
| Sep 24, 2025 | 88.99 | 89.19 | 88.72 | 88.76 | 88.76 | -0.63% | 237,022 |
| Sep 23, 2025 | 89.42 | 89.90 | 89.23 | 89.32 | 88.92 | 0.04% | 1,789,348 |
| Sep 22, 2025 | 89.13 | 89.42 | 88.97 | 89.29 | 88.89 | -0.15% | 342,417 |
| Sep 19, 2025 | 89.66 | 89.66 | 89.11 | 89.42 | 89.01 | -0.14% | 1,177,531 |
| Sep 18, 2025 | 89.31 | 89.75 | 89.15 | 89.55 | 89.14 | 0.49% | 498,217 |
| Sep 17, 2025 | 88.92 | 89.80 | 88.57 | 89.11 | 88.71 | 0.30% | 456,653 |
| Sep 16, 2025 | 88.96 | 89.09 | 88.61 | 88.84 | 88.44 | -0.08% | 357,442 |
| Sep 15, 2025 | 89.16 | 89.30 | 88.81 | 88.91 | 88.51 | -0.03% | 327,902 |
| Sep 12, 2025 | 89.34 | 89.46 | 88.91 | 88.94 | 88.54 | -0.60% | 273,577 |
| Sep 11, 2025 | 88.41 | 89.53 | 88.41 | 89.48 | 89.07 | 1.32% | 400,121 |
| Sep 10, 2025 | 88.50 | 88.68 | 88.09 | 88.31 | 87.91 | -0.21% | 334,839 |
| Sep 9, 2025 | 88.34 | 88.67 | 88.25 | 88.50 | 88.10 | 0.09% | 803,178 |
| Sep 8, 2025 | 88.52 | 88.52 | 87.95 | 88.42 | 88.02 | -0.03% | 1,670,884 |
| Sep 5, 2025 | 88.79 | 89.12 | 88.07 | 88.44 | 88.04 | -0.31% | 1,122,905 |
| Sep 4, 2025 | 88.02 | 88.72 | 87.90 | 88.72 | 88.32 | 0.86% | 349,339 |
| Sep 3, 2025 | 88.05 | 88.23 | 87.55 | 87.96 | 87.56 | -0.10% | 309,956 |
| Sep 2, 2025 | 87.87 | 88.05 | 87.38 | 88.05 | 87.65 | -0.50% | 468,254 |
| Aug 29, 2025 | 88.37 | 88.73 | 88.24 | 88.49 | 88.09 | 0.01% | 289,580 |
| Aug 28, 2025 | 88.51 | 88.57 | 88.17 | 88.48 | 88.08 | 0.09% | 1,213,968 |
| Aug 27, 2025 | 88.07 | 88.54 | 88.07 | 88.40 | 88.00 | 0.31% | 254,842 |