Vanguard Russell 1000 Value Index Fund ETF Shares (VONV) Historical Stock Data
82.39 ↑0.15 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VONV is down -0.16% a day on average. There have been 12 days where Vanguard Russell 1000 Value Index Fund ETF Shares closed green and 18 days where VONV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-26 | 87.31 | 87.42 | ↑$0.11 (0.13%) | 86.98 | 87.56 | 407.48K |
| 2024-11-25 | 87.36 | 87.40 | ↑$0.04 (0.05%) | 87.23 | 87.76 | 352.64K |
| 2024-11-22 | 86.25 | 86.79 | ↑$0.54 (0.63%) | 86.22 | 86.84 | 302.20K |
| 2024-11-21 | 85.49 | 86.14 | ↑$0.65 (0.76%) | 85.17 | 86.29 | 551.71K |
| 2024-11-20 | 84.90 | 85.11 | ↑$0.21 (0.25%) | 84.57 | 85.18 | 385.74K |
| 2024-11-19 | 84.61 | 84.86 | ↑$0.25 (0.30%) | 84.31 | 85.03 | 391.72K |
| 2024-11-18 | 84.79 | 85.12 | ↑$0.33 (0.39%) | 84.75 | 85.29 | 334.36K |
| 2024-11-15 | 84.81 | 84.71 | ↓$0.10 (-0.12%) | 84.57 | 85.09 | 329.96K |
| 2024-11-14 | 85.75 | 85.07 | ↓$0.68 (-0.79%) | 85.01 | 85.81 | 344.75K |
| 2024-11-13 | 85.75 | 85.62 | ↓$0.13 (-0.15%) | 85.49 | 85.94 | 836.02K |
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!