VONV: Vanguard Russell 1000 Value ETF

As of Thursday, October 30th, 2025

$ 89.44

-0.43 -0.48%

Open: 89.59
High: 90.34
Low: 89.40
Volume: 769,012
Previous Close on Wednesday, October 29th, 2025

$ 89.87

-0.58 -0.64%

Open: 90.24
High: 90.49
Low: 89.50
Volume: 667,904

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 89.59 90.34 89.40 89.44 769,012 -0.43 -0.48
2025-10-29 90.24 90.49 89.50 89.87 667,904 -0.58 -0.64
2025-10-28 91.04 91.04 90.41 90.45 997,108 -0.62 -0.68
2025-10-27 90.89 91.11 90.76 91.07 542,721 +0.48 +0.53
2025-10-24 90.67 90.80 90.51 90.59 432,273 +0.59 +0.66
2025-10-23 89.79 90.12 89.55 90.00 560,130 +0.36 +0.40
2025-10-22 89.95 90.06 89.26 89.64 674,733 -0.43 -0.48
2025-10-21 89.88 90.29 89.80 90.07 519,123 +0.15 +0.17
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 91.11
On 2025-10-27		 89.40
On 2025-10-30		 -0.56 -0.62 91.11
On 2025-10-27		 89.40
On 2025-10-30		 -1.88 90.28
10D 91.11
On 2025-10-27		 88.53
On 2025-10-17		 0.87 0.98 91.11
On 2025-10-27		 89.40
On 2025-10-30		 -1.88 90.01
20D 91.11
On 2025-10-27		 87.52
On 2025-10-10		 -0.10 -0.11 90.42
On 2025-10-06		 87.52
On 2025-10-10		 -3.21 89.63
WTD 91.11
On 2025-10-27		 89.40
On 2025-10-30		 -1.15 -1.27 91.11
On 2025-10-27		 89.40
On 2025-10-30		 -1.88 90.21
MTD 91.11
On 2025-10-27		 87.52
On 2025-10-10		 0.07 0.08 90.42
On 2025-10-06		 87.52
On 2025-10-10		 -3.21 89.62
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
SCHO

Schwab Short-Term U.S. Treasury ETF

24.40 0.00 0.00 2,386,393
VONV

Vanguard Russell 1000 Value ETF

89.44 -0.43 -0.48 769,012