VONV: Vanguard Russell 1000 Value ETF

As of Thursday, July 30th, 2026

$ 110.00

+0.62 +0.57%

Open: 109.77
High: 110.06
Low: 108.87
Volume: 1,087,649
Previous Close on Wednesday, July 29th, 2026

$ 109.38

-1.12 -1.01%

Open: 110.53
High: 110.65
Low: 109.34
Volume: 604,594

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 109.77 110.06 108.87 110.00 1,087,649 +0.62 +0.57
2026-07-29 110.53 110.65 109.34 109.38 604,594 -1.12 -1.01
2026-07-28 110.08 110.82 110.08 110.50 583,339 +1.00 +0.91
2026-07-27 109.41 109.87 109.30 109.50 55,575 +0.65 +0.60
2026-07-24 108.32 109.21 108.20 108.85 54,255 +0.89 +0.82
2026-07-23 108.06 108.37 107.67 107.96 52,982 -0.56 -0.52
2026-07-22 108.77 109.01 108.36 108.52 621,039 +0.03 +0.03
2026-07-21 108.17 108.61 107.86 108.49 621,533 +0.20 +0.18
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 110.82
On 2026-07-28		 108.20
On 2026-07-24		 2.04 1.89 110.82
On 2026-07-28		 108.87
On 2026-07-30		 -1.76 109.65
10D 110.82
On 2026-07-28		 107.67
On 2026-07-23		 0.62 0.57 109.85
On 2026-07-17		 107.67
On 2026-07-23		 -1.98 109.03
20D 110.82
On 2026-07-28		 107.24
On 2026-07-09		 3.06 2.86 109.85
On 2026-07-17		 107.67
On 2026-07-23		 -1.98 108.69
WTD 110.82
On 2026-07-28		 108.87
On 2026-07-30		 1.15 1.06 110.82
On 2026-07-28		 108.87
On 2026-07-30		 -1.76 109.85
MTD 110.82
On 2026-07-28		 106.39
On 2026-07-01		 3.69 3.47 109.85
On 2026-07-17		 107.67
On 2026-07-23		 -1.98 108.61
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
IJK

iShares S&P MidCap 400 Growth ETF

111.96 +1.70 +1.54 165,801
TZA

Direxion Daily Small Cap Bear 3X Shares

41.20 -1.73 -4.03 3,297,622
PGR

Progressive Corp

213.28 -6.71 -3.05 2,499,654
VONV

Vanguard Russell 1000 Value ETF

110.00 +0.62 +0.57 1,087,649