Vanguard Russell 1000 Value Index Fund ETF Shares VONV
115.46 USD +0.26 (+0.23%)
Regular-session close
115.00 -0.46 -0.40%
After hours · Nov 13, 6:08 PM ET
114.78 Day range 115.75
87.76 52-week range 116.34
- YTD
- +25.09%
- 1 year
- +28.02%
VONV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 115.63 | 115.75 | 114.78 | 115.46 | +0.26 | +0.23% | 409,451 |
| Nov 12, 2026 | 116.07 | 116.20 | 115.13 | 115.20 | -0.50 | -0.43% | 502,745 |
| Nov 11, 2026 | 115.43 | 115.71 | 115.02 | 115.70 | +0.49 | +0.43% | 659,462 |
| Nov 10, 2026 | 114.73 | 115.38 | 114.49 | 115.21 | +0.03 | +0.03% | 597,985 |
| Nov 9, 2026 | 114.21 | 115.60 | 113.94 | 115.18 | +2.29 | +2.03% | 1,200,636 |
| Nov 6, 2026 | 112.28 | 113.57 | 112.05 | 112.89 | -0.43 | -0.38% | 802,700 |
| Nov 5, 2026 | 117.13 | 117.13 | 113.15 | 113.32 | -3.02 | -2.60% | 984,700 |
| Nov 4, 2026 | 115.49 | 116.47 | 115.32 | 116.34 | +2.93 | +2.58% | 1,601,300 |
| Nov 3, 2026 | 113.52 | 113.79 | 113.07 | 113.41 | -0.30 | -0.26% | 813,400 |
| Nov 2, 2026 | 113.85 | 114.52 | 113.67 | 113.71 | +0.28 | +0.25% | 1,239,000 |
| Oct 30, 2026 | 114.28 | 114.28 | 112.99 | 113.43 | -0.96 | -0.84% | 1,233,700 |
| Oct 29, 2026 | 114.03 | 114.39 | 113.92 | 114.39 | +0.91 | +0.80% | 888,800 |
| Oct 28, 2026 | 113.26 | 113.59 | 113.01 | 113.48 | +0.10 | +0.09% | 819,100 |
| Oct 27, 2026 | 113.31 | 113.48 | 112.97 | 113.38 | +0.08 | +0.07% | 793,600 |
| Oct 26, 2026 | 113.23 | 113.60 | 113.00 | 113.30 | +0.39 | +0.35% | 678,100 |
| Oct 23, 2026 | 113.07 | 113.22 | 112.51 | 112.91 | -0.68 | -0.60% | 1,823,200 |
| Oct 22, 2026 | 113.14 | 113.59 | 112.67 | 113.59 | +0.33 | +0.29% | 662,200 |
| Oct 21, 2026 | 112.95 | 113.38 | 112.75 | 113.26 | +0.29 | +0.26% | 663,100 |
| Oct 20, 2026 | 112.20 | 113.12 | 112.20 | 112.97 | +0.92 | +0.82% | 868,200 |
| Oct 19, 2026 | 112.16 | 112.41 | 112.01 | 112.05 | -0.10 | -0.09% | 631,800 |
| Oct 16, 2026 | 112.76 | 113.04 | 111.75 | 112.15 | -0.15 | -0.13% | 1,230,900 |
| Oct 15, 2026 | 112.00 | 112.41 | 111.80 | 112.30 | +0.82 | +0.74% | 1,039,000 |
| Oct 14, 2026 | 111.52 | 111.62 | 110.97 | 111.48 | -0.15 | -0.13% | 659,700 |
| Oct 13, 2026 | 112.13 | 112.26 | 111.52 | 111.63 | -0.07 | -0.06% | 574,800 |
| Oct 12, 2026 | 111.45 | 111.72 | 111.43 | 111.70 | +0.55 | +0.49% | 508,700 |
| Oct 9, 2026 | 110.56 | 111.30 | 110.50 | 111.15 | +0.68 | +0.62% | 763,200 |
| Oct 8, 2026 | 109.96 | 110.57 | 109.66 | 110.47 | +0.49 | +0.45% | 2,098,300 |
| Oct 7, 2026 | 110.25 | 110.25 | 109.63 | 109.98 | -0.40 | -0.36% | 621,300 |
| Oct 6, 2026 | 110.17 | 110.61 | 110.16 | 110.38 | +0.60 | +0.55% | 620,900 |
| Oct 5, 2026 | 109.20 | 110.08 | 109.03 | 109.78 | +0.43 | +0.39% | 785,700 |
| Oct 2, 2026 | 109.36 | 109.65 | 109.08 | 109.35 | +0.52 | +0.48% | 588,800 |
| Oct 1, 2026 | 108.67 | 109.04 | 108.16 | 108.83 | +0.13 | +0.12% | 1,107,800 |
| Sep 30, 2026 | 109.31 | 109.71 | 108.70 | 108.70 | -0.48 | -0.44% | 840,800 |
| Sep 29, 2026 | 109.58 | 109.58 | 108.83 | 109.18 | -0.43 | -0.39% | 1,368,100 |
| Sep 28, 2026 | 110.04 | 110.11 | 109.54 | 109.61 | -0.90 | -0.81% | 1,116,700 |
| Sep 25, 2026 | 109.94 | 110.64 | 109.75 | 110.51 | +0.54 | +0.49% | 671,000 |
| Sep 24, 2026 | 110.37 | 110.37 | 109.74 | 109.97 | -0.27 | -0.24% | 1,087,700 |
| Sep 23, 2026 | 110.75 | 110.85 | 110.13 | 110.24 | -1.01 | -0.91% | 2,056,700 |
| Sep 22, 2026 | 111.70 | 111.73 | 111.10 | 111.25 | -0.34 | -0.30% | 484,200 |
| Sep 21, 2026 | 111.39 | 111.80 | 110.97 | 111.59 | +0.76 | +0.69% | 581,000 |
| Sep 18, 2026 | 111.17 | 111.17 | 110.60 | 110.83 | -0.45 | -0.40% | 409,500 |
| Sep 17, 2026 | 111.41 | 111.61 | 110.94 | 111.28 | +0.71 | +0.64% | 674,500 |
| Sep 16, 2026 | 111.46 | 111.65 | 109.98 | 110.57 | -0.98 | -0.88% | 622,200 |
| Sep 15, 2026 | 111.91 | 111.91 | 111.36 | 111.55 | -0.47 | -0.42% | 508,400 |
| Sep 14, 2026 | 112.17 | 112.41 | 111.81 | 112.02 | -0.07 | -0.06% | 480,300 |
| Sep 11, 2026 | 111.76 | 112.26 | 111.76 | 112.09 | +0.97 | +0.87% | 407,200 |
| Sep 10, 2026 | 111.20 | 111.39 | 110.95 | 111.12 | -0.28 | -0.25% | 632,500 |
| Sep 9, 2026 | 112.00 | 112.02 | 111.31 | 111.40 | -0.68 | -0.61% | 415,100 |
| Sep 8, 2026 | 112.60 | 112.63 | 112.01 | 112.08 | -0.93 | -0.82% | 420,700 |
| Sep 4, 2026 | 113.12 | 113.49 | 112.88 | 113.01 | -0.72 | -0.63% | 356,500 |
| Sep 3, 2026 | 113.28 | 113.81 | 113.07 | 113.73 | +0.99 | +0.88% | 515,100 |
| Sep 2, 2026 | 112.59 | 112.96 | 112.40 | 112.74 | +0.54 | +0.48% | 569,500 |
| Sep 1, 2026 | 112.57 | 112.82 | 112.07 | 112.20 | -0.49 | -0.43% | 630,100 |
| Aug 31, 2026 | 112.99 | 113.11 | 112.52 | 112.69 | -0.59 | -0.52% | 611,300 |
| Aug 28, 2026 | 113.31 | 113.70 | 113.04 | 113.28 | +0.29 | +0.26% | 454,100 |
| Aug 27, 2026 | 112.93 | 113.24 | 112.73 | 112.99 | -0.38 | -0.34% | 773,500 |
| Aug 26, 2026 | 113.04 | 113.58 | 113.01 | 113.37 | +0.10 | +0.09% | 425,900 |
| Aug 25, 2026 | 113.33 | 113.33 | 112.93 | 113.27 | -0.02 | -0.02% | 498,100 |
| Aug 24, 2026 | 112.91 | 113.42 | 112.91 | 113.29 | +0.47 | +0.42% | 366,400 |
| Aug 21, 2026 | 112.64 | 113.09 | 112.61 | 112.82 | +0.48 | +0.43% | 939,500 |
| Aug 20, 2026 | 113.03 | 113.33 | 112.29 | 112.34 | -1.18 | -1.04% | 713,500 |
| Aug 19, 2026 | 113.08 | 114.08 | 113.08 | 113.52 | +0.93 | +0.83% | 1,297,700 |
| Aug 18, 2026 | 112.84 | 113.00 | 112.51 | 112.59 | +0.04 | +0.04% | 415,000 |
| Aug 17, 2026 | 113.23 | 113.23 | 112.53 | 112.55 | -0.87 | -0.77% | 640,300 |
| Aug 14, 2026 | 113.49 | 113.60 | 113.37 | 113.42 | 0.00 | 0.00% | 314,700 |
65 days, newest first. Daily bars as drawn on the VONV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.