VONV: Vanguard Russell 1000 Value ETF

As of Wednesday, October 28th, 2026

$ 113.81

+0.43 +0.38%

Open: 113.26
High: 113.59
Low: 113.01
Volume: 816,817
Previous Close on Tuesday, October 27th, 2026

$ 113.38

+0.08 +0.07%

Open: 113.31
High: 113.48
Low: 112.97
Volume: 793,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 113.26 113.59 113.01 113.81 816,817 +0.43 +0.38
2026-10-27 113.31 113.48 112.97 113.38 793,639 +0.08 +0.07
2026-10-26 113.23 113.60 113.00 113.30 677,001 +0.39 +0.35
2026-10-23 113.07 113.22 112.51 112.91 1,823,139 -0.68 -0.60
2026-10-22 113.14 113.59 112.67 113.59 662,202 +0.33 +0.29
2026-10-21 112.95 113.38 112.75 113.26 663,108 +0.29 +0.26
2026-10-20 112.20 113.12 112.20 112.97 808,639 +0.92 +0.82
2026-10-19 112.16 112.41 112.01 112.05 631,727 -0.10 -0.09
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 113.60
On 2026-10-26		 112.51
On 2026-10-23		 0.55 0.49 113.59
On 2026-10-22		 112.51
On 2026-10-23		 -0.95 113.40
10D 113.60
On 2026-10-26		 111.75
On 2026-10-16		 2.33 2.09 113.59
On 2026-10-22		 112.51
On 2026-10-23		 -0.95 112.97
20D 113.60
On 2026-10-26		 108.16
On 2026-10-01		 5.11 4.70 112.26
On 2026-10-13		 110.97
On 2026-10-14		 -1.15 111.72
WTD 113.60
On 2026-10-26		 112.97
On 2026-10-27		 0.90 0.80 113.60
On 2026-10-26		 112.97
On 2026-10-27		 -0.55 113.50
MTD 113.60
On 2026-10-26		 108.16
On 2026-10-01		 5.11 4.70 112.26
On 2026-10-13		 110.97
On 2026-10-14		 -1.15 111.72
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

113.81 +0.43 +0.38 816,817