VONV: Vanguard Russell 1000 Value ETF

As of Friday, September 12th, 2025

$ 88.94

-0.50 -0.56%

Open: 89.34
High: 89.46
Low: 88.91
Volume: 273,565
Previous Close on Thursday, September 11th, 2025

$ 89.44

+1.13 +1.28%

Open: 88.41
High: 89.53
Low: 88.41
Volume: 399,973

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 89.34 89.46 88.91 88.94 273,565 -0.50 -0.56
2025-09-11 88.41 89.53 88.41 89.44 399,973 +1.13 +1.28
2025-09-10 88.50 88.68 88.09 88.31 334,635 -0.19 -0.21
2025-09-09 88.34 88.67 88.25 88.50 803,178 +0.08 +0.09
2025-09-08 88.52 88.52 87.95 88.42 1,670,761 -0.02 -0.03
2025-09-05 88.79 89.12 88.07 88.44 1,122,905 -0.28 -0.31
2025-09-04 88.02 88.72 87.90 88.72 349,239 +0.76 +0.86
2025-09-03 88.05 88.23 87.55 87.96 309,956 -0.09 -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 89.53
On 2025-09-11		 87.95
On 2025-09-08		 0.50 0.56 89.53
On 2025-09-11		 88.91
On 2025-09-12		 -0.70 88.72
10D 89.53
On 2025-09-11		 87.38
On 2025-09-02		 0.46 0.52 88.73
On 2025-08-29		 87.38
On 2025-09-02		 -1.52 88.53
20D 89.53
On 2025-09-11		 86.81
On 2025-08-21		 1.77 2.03 88.75
On 2025-08-22		 87.38
On 2025-09-02		 -1.54 88.13
WTD 89.53
On 2025-09-11		 87.95
On 2025-09-08		 0.50 0.56 89.53
On 2025-09-11		 88.91
On 2025-09-12		 -0.70 88.72
MTD 89.53
On 2025-09-11		 87.38
On 2025-09-02		 0.45 0.51 89.12
On 2025-09-05		 87.95
On 2025-09-08		 -1.31 88.53
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
DE

Deere & Co

470.51 -5.95 -1.25 1,737,382
KRE

SPDR S&P Regional Banking ETF

64.97 -0.24 -0.37 11,572,021
VONV

Vanguard Russell 1000 Value ETF

88.94 -0.50 -0.56 273,565