Vanguard Russell 1000 Value Index Fund ETF Shares (VONV) Historical Stock Data
81.30 ↑0.64 (0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VONV is down -0.25% a day on average. There have been 9 days where Vanguard Russell 1000 Value Index Fund ETF Shares closed green and 21 days where VONV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 80.42 | 81.30 | ↑$0.88 (1.09%) | 80.27 | 81.32 | 754.58K |
| 2025-01-10 | 81.41 | 80.66 | ↓$0.75 (-0.92%) | 80.49 | 81.41 | 785.13K |
| 2025-01-08 | 81.53 | 81.72 | ↑$0.19 (0.23%) | 81.04 | 81.79 | 397.09K |
| 2025-01-07 | 82.02 | 81.63 | ↓$0.39 (-0.48%) | 81.41 | 82.30 | 358.01K |
| 2025-01-06 | 82.15 | 81.78 | ↓$0.37 (-0.45%) | 81.65 | 82.58 | 687.94K |
| 2025-01-03 | 81.50 | 81.86 | ↑$0.36 (0.44%) | 81.09 | 81.96 | 487.88K |
| 2025-01-02 | 81.67 | 81.14 | ↓$0.53 (-0.65%) | 80.75 | 81.90 | 726.80K |
| 2024-12-31 | 81.25 | 81.25 | ↑$0.00 (0.00%) | 80.92 | 81.55 | 1.59M |
| 2024-12-30 | 81.17 | 81.09 | ↓$0.08 (-0.10%) | 80.50 | 81.48 | 1.25M |
| 2024-12-27 | 82.06 | 81.88 | ↓$0.18 (-0.22%) | 81.49 | 82.46 | 759.42K |
| 2024-12-26 | 82.04 | 82.39 | ↑$0.35 (0.43%) | 81.88 | 82.46 | 1.38M |
| 2024-12-24 | 81.65 | 82.24 | ↑$0.59 (0.72%) | 81.48 | 82.25 | 414.65K |
| 2024-12-23 | 81.19 | 81.49 | ↑$0.30 (0.37%) | 80.80 | 81.62 | 1M |
| 2024-12-20 | 80.60 | 81.90 | ↑$1.30 (1.61%) | 80.60 | 82.33 | 794.87K |
| 2024-12-19 | 81.52 | 80.87 | ↓$0.65 (-0.80%) | 80.84 | 81.93 | 800.29K |
| 2024-12-18 | 83.36 | 81.14 | ↓$2.22 (-2.66%) | 81.06 | 83.52 | 656.55K |
| 2024-12-17 | 83.52 | 83.28 | ↓$0.24 (-0.29%) | 83.12 | 83.64 | 594.52K |
| 2024-12-16 | 84.36 | 83.89 | ↓$0.47 (-0.55%) | 83.81 | 84.50 | 652.74K |
| 2024-12-13 | 84.50 | 84.28 | ↓$0.22 (-0.26%) | 84.12 | 84.51 | 457.79K |
| 2024-12-12 | 84.88 | 84.54 | ↓$0.34 (-0.40%) | 84.52 | 84.92 | 481.06K |
| 2024-12-11 | 85.29 | 84.88 | ↓$0.41 (-0.48%) | 84.88 | 85.33 | 812.22K |
| 2024-12-10 | 85.50 | 85.11 | ↓$0.39 (-0.46%) | 84.83 | 85.50 | 412.47K |
| 2024-12-09 | 86.22 | 85.52 | ↓$0.70 (-0.81%) | 85.42 | 86.22 | 635.68K |
| 2024-12-06 | 86.48 | 86.01 | ↓$0.47 (-0.54%) | 85.92 | 86.50 | 279.30K |
| 2024-12-05 | 86.66 | 86.30 | ↓$0.36 (-0.42%) | 86.27 | 86.74 | 0.97M |
| 2024-12-04 | 86.81 | 86.66 | ↓$0.15 (-0.17%) | 86.31 | 86.81 | 284.79K |
| 2024-12-03 | 87.36 | 86.67 | ↓$0.69 (-0.79%) | 86.67 | 87.37 | 213.05K |
| 2024-12-02 | 87.76 | 87.18 | ↓$0.58 (-0.66%) | 86.97 | 87.76 | 729.07K |
| 2024-11-29 | 87.67 | 87.69 | ↑$0.02 (0.02%) | 87.66 | 87.97 | 198.69K |
| 2024-11-27 | 87.62 | 87.43 | ↓$0.19 (-0.22%) | 87.43 | 87.95 | 207.09K |
Create an account or log in to view more rows.
$VONV oversold! Buy the dip
$VONV Not another do nothing day
$VONV Going up
$VONV just go up
$VONV buy the dip.
$VONV always with good potential for a long term Hodl
$VONV what happen
$VONV This is how I feel everyday holding this gem.
$VONV shorters eat my shit
$VONV to the moon!