VONV: Vanguard Russell 1000 Value ETF

As of Friday, September 11th, 2026

$ 112.09

+0.97 +0.87%

Open: 111.76
High: 112.26
Low: 111.76
Volume: 407,013
Previous Close on Thursday, September 10th, 2026

$ 111.12

-0.28 -0.25%

Open: 111.20
High: 111.39
Low: 110.95
Volume: 63,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 111.76 112.26 111.76 112.09 407,013 +0.97 +0.87
2026-09-10 111.20 111.39 110.95 111.12 63,247 -0.28 -0.25
2026-09-09 112.00 112.02 111.31 111.40 415,056 -0.68 -0.61
2026-09-08 112.60 112.63 112.01 112.08 420,835 -0.93 -0.82
2026-09-04 113.12 113.49 112.88 113.01 355,443 -0.72 -0.63
2026-09-03 113.28 113.81 113.07 113.73 512,908 +0.99 +0.88
2026-09-02 112.59 112.96 112.40 112.74 567,919 +0.54 +0.48
2026-09-01 112.57 112.82 112.07 112.20 62,955 -0.49 -0.43
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 113.49
On 2026-09-04		 110.95
On 2026-09-10		 -1.64 -1.44 113.49
On 2026-09-04		 110.95
On 2026-09-10		 -2.24 111.94
10D 113.81
On 2026-09-03		 110.95
On 2026-09-10		 -0.90 -0.80 113.81
On 2026-09-03		 110.95
On 2026-09-10		 -2.51 112.43
20D 114.08
On 2026-08-19		 110.95
On 2026-09-10		 -1.33 -1.17 114.08
On 2026-08-19		 110.95
On 2026-09-10		 -2.74 112.73
WTD 112.63
On 2026-09-08		 110.95
On 2026-09-10		 -0.92 -0.81 112.63
On 2026-09-08		 110.95
On 2026-09-10		 -1.49 111.67
MTD 113.81
On 2026-09-03		 110.95
On 2026-09-10		 -0.60 -0.53 113.81
On 2026-09-03		 110.95
On 2026-09-10		 -2.51 112.30
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
CRM

salesforce.com, inc.

247.72 +4.72 +1.94 9,637,690
VONV

Vanguard Russell 1000 Value ETF

112.09 +0.97 +0.87 407,013