VONV: Vanguard Russell 1000 Value ETF

As of Friday, December 12th, 2025

$ 92.95

-0.49 -0.52%

Open: 93.64
High: 93.69
Low: 92.74
Volume: 715,786
Previous Close on Thursday, December 11th, 2025

$ 93.44

+0.63 +0.68%

Open: 92.79
High: 93.50
Low: 92.72
Volume: 757,743

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 93.64 93.69 92.74 92.95 715,786 -0.49 -0.52
2025-12-11 92.79 93.50 92.72 93.44 757,743 +0.63 +0.68
2025-12-10 91.68 93.01 91.61 92.81 1,268,967 +1.22 +1.33
2025-12-09 91.77 92.25 91.56 91.59 904,052 -0.23 -0.25
2025-12-08 92.51 92.51 91.67 91.82 840,414 -0.56 -0.61
2025-12-05 92.39 92.79 92.31 92.38 656,515 +0.07 +0.08
2025-12-04 92.35 92.48 92.05 92.31 563,192 +0.00 +0.00
2025-12-03 91.69 92.39 91.62 92.31 458,927 +0.82 +0.89
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 93.69
On 2025-12-12		 91.56
On 2025-12-09		 0.57 0.62 92.51
On 2025-12-08		 91.56
On 2025-12-09		 -1.03 92.52
10D 93.69
On 2025-12-12		 91.24
On 2025-12-02		 0.78 0.84 92.79
On 2025-12-05		 91.56
On 2025-12-09		 -1.33 92.26
20D 93.69
On 2025-12-12		 87.70
On 2025-11-20		 2.76 3.06 90.32
On 2025-11-14		 87.70
On 2025-11-20		 -2.90 91.01
WTD 93.69
On 2025-12-12		 91.56
On 2025-12-09		 0.57 0.62 92.51
On 2025-12-08		 91.56
On 2025-12-09		 -1.03 92.52
MTD 93.69
On 2025-12-12		 91.24
On 2025-12-02		 0.78 0.84 92.79
On 2025-12-05		 91.56
On 2025-12-09		 -1.33 92.26
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
VTV

Vanguard Value ETF

192.50 -0.64 -0.33 5,081,302
ICF

iShares Cohen & Steers REIT ETF

60.28 -0.13 -0.22 84,169
ARE

Alexandria Real Estate Equities Inc.

46.64 +1.07 +2.35 2,258,915
VLUE

iShares Edge MSCI USA Value Factor ETF

136.78 -1.80 -1.30 327,003
VONV

Vanguard Russell 1000 Value ETF

92.95 -0.49 -0.52 715,786