VONV: Vanguard Russell 1000 Value ETF

As of Monday, March 16th, 2026

$ 95.07

+0.82 +0.87%

Open: 95.08
High: 95.53
Low: 94.85
Volume: 755,445
Previous Close on Friday, March 13th, 2026

$ 94.25

+0.03 +0.03%

Open: 94.75
High: 95.17
Low: 94.14
Volume: 1,316,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 95.08 95.53 94.85 95.07 755,445 +0.82 +0.87
2026-03-13 94.75 95.17 94.14 94.25 1,316,463 +0.03 +0.03
2026-03-12 94.73 95.02 94.17 94.22 1,205,439 -1.29 -1.35
2026-03-11 95.58 95.79 95.06 95.51 913,660 -0.22 -0.23
2026-03-10 96.02 96.79 95.50 95.73 796,118 -0.28 -0.29
2026-03-09 94.60 96.19 93.84 96.01 2,085,786 +0.44 +0.46
2026-03-06 95.73 95.82 94.91 95.57 773,166 -1.24 -1.28
2026-03-05 97.50 97.67 96.15 96.81 898,934 -1.18 -1.20
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 96.79
On 2026-03-10		 94.14
On 2026-03-13		 -0.94 -0.98 96.79
On 2026-03-10		 94.14
On 2026-03-13		 -2.74 94.96
10D 98.15
On 2026-03-04		 93.84
On 2026-03-09		 -3.75 -3.79 98.15
On 2026-03-04		 93.84
On 2026-03-09		 -4.39 95.87
20D 99.21
On 2026-02-26		 93.84
On 2026-03-09		 -3.12 -3.18 99.21
On 2026-02-26		 93.84
On 2026-03-09		 -5.41 97.20
WTD 95.53
On 2026-03-16		 94.85
On 2026-03-16		 0.82 0.87 -- -- -- 95.07
MTD 99.09
On 2026-03-02		 93.84
On 2026-03-09		 -3.91 -3.95 99.09
On 2026-03-02		 93.84
On 2026-03-09		 -5.29 96.14
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

95.07 +0.82 +0.87 755,445