Vanguard Russell 1000 Value ETF (VONV)

NASDAQ: VONV · Real-Time Price · USD

113.01

-0.72 (-0.63%)

At close: Sep 4, 2026, 4:00 PM

113.80

+0.79 (0.70%)

After-hours: Sep 4, 2026, 7:50 PM EDT

VONV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	113.12	113.49	112.88	113.01	113.01	-0.63%	356,009
Sep 3, 2026	113.28	113.81	113.07	113.73	113.73	0.88%	514,008
Sep 2, 2026	112.59	112.96	112.40	112.74	112.74	0.48%	569,223
Sep 1, 2026	112.57	112.82	112.07	112.20	112.20	-0.43%	629,769
Aug 31, 2026	112.99	113.11	112.52	112.69	112.69	-0.52%	610,528
Aug 28, 2026	113.31	113.70	113.04	113.28	113.28	0.26%	454,017
Aug 27, 2026	112.93	113.24	112.73	112.99	112.99	-0.34%	773,155
Aug 26, 2026	113.04	113.58	113.01	113.37	113.37	0.09%	425,447
Aug 25, 2026	113.33	113.33	112.93	113.27	113.27	-0.02%	498,069
Aug 24, 2026	112.91	113.42	112.91	113.29	113.29	0.42%	366,377
Aug 21, 2026	112.64	113.09	112.61	112.82	112.82	0.43%	939,458
Aug 20, 2026	113.03	113.33	112.29	112.34	112.34	-1.04%	713,460
Aug 19, 2026	113.08	114.08	113.08	113.52	113.52	0.83%	1,297,694
Aug 18, 2026	112.84	113.00	112.51	112.59	112.59	0.04%	415,036
Aug 17, 2026	113.23	113.23	112.53	112.55	112.55	-0.77%	640,280
Aug 14, 2026	113.49	113.60	113.37	113.42	113.42	-	314,634
Aug 13, 2026	113.27	113.73	113.00	113.42	113.42	0.33%	409,019
Aug 12, 2026	113.02	113.20	112.68	113.05	113.05	-0.05%	509,879
Aug 11, 2026	113.31	113.43	113.03	113.11	113.11	-0.16%	515,817
Aug 10, 2026	112.92	113.34	112.78	113.29	113.29	0.28%	557,426
Aug 7, 2026	112.60	113.00	112.23	112.97	112.97	0.59%	476,711
Aug 6, 2026	112.89	113.03	112.04	112.31	112.31	-0.05%	603,077
Aug 5, 2026	113.30	113.30	112.03	112.37	112.37	-0.14%	654,994
Aug 4, 2026	111.39	112.69	111.05	112.53	112.53	0.94%	720,314
Aug 3, 2026	110.96	111.62	110.96	111.48	111.48	0.96%	901,460
Jul 31, 2026	110.14	110.65	109.49	110.42	110.42	0.38%	511,977
Jul 30, 2026	109.77	110.06	108.87	110.00	110.00	0.57%	1,087,649
Jul 29, 2026	110.53	110.65	109.34	109.38	109.38	-1.01%	604,646
Jul 28, 2026	110.08	110.82	110.08	110.50	110.50	0.91%	583,501
Jul 27, 2026	109.41	109.87	109.30	109.50	109.50	0.60%	555,876
Jul 24, 2026	108.32	109.21	108.20	108.85	108.85	0.82%	542,550
Jul 23, 2026	108.06	108.37	107.67	107.96	107.96	-0.52%	530,028
Jul 22, 2026	108.77	109.01	108.36	108.52	108.52	0.03%	621,040
Jul 21, 2026	108.17	108.61	107.86	108.49	108.49	0.18%	621,542
Jul 20, 2026	108.91	108.91	108.21	108.29	108.29	-0.44%	551,947
Jul 17, 2026	109.20	109.85	108.62	108.77	108.77	-0.56%	3,241,794
Jul 16, 2026	108.79	109.44	108.77	109.38	109.38	0.79%	839,522
Jul 15, 2026	108.29	108.85	108.24	108.52	108.52	0.47%	993,986
Jul 14, 2026	108.36	108.65	107.89	108.01	108.01	-0.52%	700,020
Jul 13, 2026	108.50	109.03	108.43	108.57	108.57	0.28%	649,172
Jul 10, 2026	108.40	108.48	107.76	108.27	108.27	0.19%	419,390
Jul 9, 2026	107.44	108.07	107.24	108.06	108.06	0.50%	482,393
Jul 8, 2026	108.30	108.30	107.35	107.52	107.52	-1.01%	532,033
Jul 7, 2026	109.09	109.34	108.55	108.62	108.62	0.20%	1,066,091
Jul 6, 2026	108.37	108.52	107.90	108.40	108.40	0.16%	1,090,740
Jul 2, 2026	107.40	108.27	107.40	108.23	108.23	1.21%	872,958
Jul 1, 2026	106.59	107.53	106.39	106.94	106.94	0.59%	820,869
Jun 30, 2026	106.24	106.60	106.06	106.31	106.31	-0.18%	1,470,185
Jun 29, 2026	106.96	106.96	106.19	106.50	106.50	0.10%	1,029,015
Jun 26, 2026	106.60	107.07	106.24	106.39	106.39	-0.77%	918,870