VONV: Vanguard Russell 1000 Value ETF

As of Friday, June 13th, 2025

$ 83.34

-0.83 -0.99%

Open: 83.60
High: 84.03
Low: 83.14
Volume: 505,981
Previous Close on Thursday, June 12th, 2025

$ 84.17

+0.25 +0.30%

Open: 83.74
High: 84.18
Low: 83.53
Volume: 534,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 83.60 84.03 83.14 83.34 505,981 -0.83 -0.99
2025-06-12 83.74 84.18 83.53 84.17 534,584 +0.25 +0.30
2025-06-11 84.25 84.29 83.72 83.92 699,895 -0.16 -0.19
2025-06-10 83.90 84.23 83.83 84.08 315,573 +0.32 +0.38
2025-06-09 83.90 84.13 83.49 83.76 327,792 +0.04 +0.05
2025-06-06 83.66 83.90 83.43 83.72 268,978 +0.83 +1.00
2025-06-05 83.32 83.32 82.73 82.89 353,881 -0.18 -0.22
2025-06-04 83.47 83.60 83.07 83.07 986,895 -0.33 -0.40
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 84.29
On 2025-06-11		 83.14
On 2025-06-13		 -0.38 -0.45 84.29
On 2025-06-11		 83.14
On 2025-06-13		 -1.36 83.85
10D 84.29
On 2025-06-11		 81.94
On 2025-06-02		 0.53 0.64 84.29
On 2025-06-11		 83.14
On 2025-06-13		 -1.36 83.53
20D 84.29
On 2025-06-11		 81.12
On 2025-05-23		 0.20 0.24 84.06
On 2025-05-20		 81.12
On 2025-05-23		 -3.50 83.19
WTD 84.29
On 2025-06-11		 83.14
On 2025-06-13		 -0.38 -0.45 84.29
On 2025-06-11		 83.14
On 2025-06-13		 -1.36 83.85
MTD 84.29
On 2025-06-11		 81.94
On 2025-06-02		 0.53 0.64 84.29
On 2025-06-11		 83.14
On 2025-06-13		 -1.36 83.53
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

83.34 -0.83 -0.99 505,981