Vanguard Russell 1000 Value ETF (VONV)

NASDAQ: VONV · Real-Time Price · USD

112.15

-0.15 (-0.13%)

At close: Oct 16, 2026, 4:00 PM EDT

113.06

+0.91 (0.81%)

After-hours: Oct 16, 2026, 7:30 PM EDT

VONV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	112.76	113.04	111.75	112.15	112.15	-0.13%	1,230,656
Oct 15, 2026	112.00	112.41	111.80	112.30	112.30	0.74%	1,039,006
Oct 14, 2026	111.52	111.62	110.97	111.48	111.48	-0.13%	659,710
Oct 13, 2026	112.13	112.26	111.52	111.63	111.63	-0.06%	574,847
Oct 12, 2026	111.45	111.72	111.43	111.70	111.70	0.49%	508,723
Oct 9, 2026	110.56	111.30	110.50	111.15	111.15	0.62%	763,158
Oct 8, 2026	109.96	110.57	109.66	110.47	110.47	0.45%	2,098,295
Oct 7, 2026	110.25	110.25	109.63	109.98	109.98	-0.36%	621,303
Oct 6, 2026	110.17	110.61	110.16	110.38	110.38	0.55%	620,876
Oct 5, 2026	109.20	110.08	109.03	109.78	109.78	0.39%	785,653
Oct 2, 2026	109.36	109.65	109.08	109.35	109.35	0.48%	588,850
Oct 1, 2026	108.67	109.04	108.16	108.83	108.83	0.12%	1,108,035
Sep 30, 2026	109.31	109.71	108.70	108.70	108.70	-0.44%	846,696
Sep 29, 2026	109.58	109.58	108.83	109.18	109.18	-0.39%	1,368,088
Sep 28, 2026	110.04	110.11	109.54	109.61	109.61	-0.81%	1,116,735
Sep 25, 2026	109.94	110.64	109.75	110.51	110.51	0.49%	670,954
Sep 24, 2026	110.37	110.37	109.74	109.97	109.97	-0.24%	1,087,720
Sep 23, 2026	110.75	110.85	110.13	110.24	110.24	-0.53%	2,056,706
Sep 22, 2026	111.70	111.73	111.10	111.25	110.83	-0.30%	484,210
Sep 21, 2026	111.39	111.80	110.97	111.59	111.17	0.68%	581,019
Sep 18, 2026	111.17	111.17	110.60	110.83	110.41	-0.40%	409,484
Sep 17, 2026	111.41	111.61	110.94	111.28	110.86	0.64%	674,536
Sep 16, 2026	111.46	111.65	109.98	110.57	110.15	-0.88%	622,192
Sep 15, 2026	111.91	111.91	111.36	111.55	111.13	-0.42%	508,435
Sep 14, 2026	112.17	112.41	111.81	112.02	111.59	-0.06%	480,284
Sep 11, 2026	111.76	112.26	111.76	112.09	111.66	0.87%	407,220
Sep 10, 2026	111.20	111.39	110.95	111.12	110.70	-0.25%	632,484
Sep 9, 2026	112.00	112.02	111.31	111.40	110.98	-0.61%	415,058
Sep 8, 2026	112.60	112.63	112.01	112.08	111.65	-0.82%	420,835
Sep 4, 2026	113.12	113.49	112.88	113.01	112.58	-0.63%	356,749
Sep 3, 2026	113.28	113.81	113.07	113.73	113.30	0.88%	515,115
Sep 2, 2026	112.59	112.96	112.40	112.74	112.31	0.48%	569,482
Sep 1, 2026	112.57	112.82	112.07	112.20	111.77	-0.43%	630,051
Aug 31, 2026	112.99	113.11	112.52	112.69	112.26	-0.52%	611,295
Aug 28, 2026	113.31	113.70	113.04	113.28	112.85	0.26%	454,250
Aug 27, 2026	112.93	113.24	112.73	112.99	112.56	-0.34%	773,540
Aug 26, 2026	113.04	113.58	113.01	113.37	112.94	0.09%	425,879
Aug 25, 2026	113.33	113.33	112.93	113.27	112.84	-0.02%	498,108
Aug 24, 2026	112.91	113.42	112.91	113.29	112.86	0.42%	366,450
Aug 21, 2026	112.64	113.09	112.61	112.82	112.39	0.43%	939,709
Aug 20, 2026	113.03	113.33	112.29	112.34	111.91	-1.04%	713,492
Aug 19, 2026	113.08	114.08	113.08	113.52	113.09	0.83%	1,297,696
Aug 18, 2026	112.84	113.00	112.51	112.59	112.16	0.04%	415,046
Aug 17, 2026	113.23	113.23	112.53	112.55	112.12	-0.77%	640,300
Aug 14, 2026	113.49	113.60	113.37	113.42	112.99	-	314,662
Aug 13, 2026	113.27	113.73	113.00	113.42	112.99	0.33%	409,019
Aug 12, 2026	113.02	113.20	112.68	113.05	112.62	-0.05%	509,879
Aug 11, 2026	113.31	113.43	113.03	113.11	112.68	-0.16%	515,817
Aug 10, 2026	112.92	113.34	112.78	113.29	112.86	0.28%	557,426
Aug 7, 2026	112.60	113.00	112.23	112.97	112.54	0.59%	476,711