VONV: Vanguard Russell 1000 Value ETF

As of Friday, May 17th, 2024

$ 78.65

+0.24 +0.31%

Open: 78.48
High: 78.65
Low: 78.34
Volume: 240,943
Previous Close on Thursday, May 16th, 2024

$ 78.41

-0.07 -0.09%

Open: 78.63
High: 78.68
Low: 78.40
Volume: 301,331

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 78.48 78.65 78.34 78.65 240,943 +0.24 +0.31
2024-05-16 78.63 78.68 78.40 78.41 301,331 -0.07 -0.09
2024-05-15 78.36 78.53 78.10 78.48 300,680 +0.56 +0.72
2024-05-14 77.84 77.98 77.58 77.92 260,090 +0.33 +0.43
2024-05-13 77.93 78.11 77.56 77.59 239,385 -0.06 -0.08
2024-05-10 77.73 77.81 77.52 77.65 222,477 +0.12 +0.15
2024-05-09 76.93 77.53 76.77 77.53 284,612 +0.69 +0.90
2024-05-08 76.51 76.93 76.40 76.84 308,999 +0.08 +0.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 78.68
On 2024-05-16		 77.56
On 2024-05-13		 1.00 1.29 78.11
On 2024-05-13		 77.58
On 2024-05-14		 -0.68 78.21
10D 78.68
On 2024-05-16		 76.34
On 2024-05-06		 2.66 3.50 76.95
On 2024-05-07		 76.40
On 2024-05-08		 -0.71 77.64
20D 78.68
On 2024-05-16		 74.93
On 2024-04-22		 3.75 5.01 76.45
On 2024-04-29		 74.94
On 2024-05-02		 -1.97 76.74
WTD 78.68
On 2024-05-16		 77.56
On 2024-05-13		 1.00 1.29 78.11
On 2024-05-13		 77.58
On 2024-05-14		 -0.68 78.21
MTD 78.68
On 2024-05-16		 74.94
On 2024-05-02		 3.36 4.46 76.06
On 2024-05-01		 74.94
On 2024-05-02		 -1.47 77.16
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
LHX

L3Harris Technologies Inc.

223.57 +1.48 +0.67 489,198
AWI

Armstrong World Industries Inc.

113.87 -0.41 -0.36 410,195
SCHO

Schwab Short-Term U.S. Treasury ETF

48.01 -0.02 -0.04 472,808
SCO

ProShares UltraShort Bloomberg Crude Oil

16.32 -0.27 -1.63 1,289,600
VONV

Vanguard Russell 1000 Value ETF

78.65 +0.24 +0.31 240,943