VONV: Vanguard Russell 1000 Value ETF

As of Thursday, April 30th, 2026

$ 101.44

+1.83 +1.84%

Open: 99.81
High: 101.54
Low: 99.81
Volume: 622,242
Previous Close on Wednesday, April 29th, 2026

$ 99.61

+0.02 +0.02%

Open: 99.70
High: 99.73
Low: 99.26
Volume: 834,603

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 99.81 101.54 99.81 101.44 622,242 +1.83 +1.84
2026-04-29 99.70 99.73 99.26 99.61 834,603 +0.02 +0.02
2026-04-28 99.93 100.03 99.35 99.59 942,056 -0.26 -0.26
2026-04-27 100.00 100.36 99.84 99.85 467,126 -0.03 -0.03
2026-04-24 100.06 100.07 99.69 99.88 1,560,491 +0.10 +0.10
2026-04-23 99.50 100.01 98.97 99.78 1,019,222 +0.39 +0.39
2026-04-22 99.93 99.93 99.17 99.39 454,086 +0.27 +0.27
2026-04-21 100.05 100.22 98.98 99.12 1,104,270 -0.61 -0.61
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 101.54
On 2026-04-30		 99.26
On 2026-04-29		 1.66 1.66 100.36
On 2026-04-27		 99.26
On 2026-04-29		 -1.10 100.07
10D 101.54
On 2026-04-30		 98.97
On 2026-04-17		 2.77 2.81 100.22
On 2026-04-21		 98.97
On 2026-04-23		 -1.24 99.81
20D 101.54
On 2026-04-30		 93.17
On 2026-04-02		 7.13 7.56 100.22
On 2026-04-21		 98.97
On 2026-04-23		 -1.24 98.45
WTD 101.54
On 2026-04-30		 99.26
On 2026-04-29		 1.56 1.56 100.36
On 2026-04-27		 99.26
On 2026-04-29		 -1.10 100.12
MTD 101.54
On 2026-04-30		 93.17
On 2026-04-02		 7.70 8.21 100.22
On 2026-04-21		 98.97
On 2026-04-23		 -1.24 98.25
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

101.44 +1.83 +1.84 622,242