Vanguard Russell 1000 Value ETF (VONV)
NASDAQ: VONV · Real-Time Price · USD
95.57
-1.24 (-1.28%)
At close: Mar 6, 2026, 4:00 PM
95.09
-0.48 (-0.50%)
After-hours: Mar 6, 2026, 4:28 PM EST
VONV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 95.73 | 95.82 | 94.91 | 95.57 | 95.57 | -1.28% | 773,161 |
| Mar 5, 2026 | 97.50 | 97.67 | 96.15 | 96.81 | 96.81 | -1.20% | 898,934 |
| Mar 4, 2026 | 97.86 | 98.15 | 97.24 | 97.99 | 97.99 | 0.45% | 1,016,814 |
| Mar 3, 2026 | 97.39 | 97.92 | 96.02 | 97.55 | 97.55 | -1.29% | 1,906,970 |
| Mar 2, 2026 | 98.20 | 99.09 | 98.07 | 98.82 | 98.82 | -0.16% | 2,945,512 |
| Feb 27, 2026 | 98.31 | 99.02 | 98.08 | 98.98 | 98.98 | 0.07% | 2,237,413 |
| Feb 26, 2026 | 98.96 | 99.21 | 98.28 | 98.91 | 98.91 | 0.15% | 764,911 |
| Feb 25, 2026 | 98.76 | 98.88 | 98.17 | 98.76 | 98.76 | 0.29% | 740,566 |
| Feb 24, 2026 | 97.96 | 98.61 | 97.74 | 98.47 | 98.47 | 0.58% | 593,985 |
| Feb 23, 2026 | 98.50 | 99.01 | 97.57 | 97.90 | 97.90 | -0.98% | 15,453,400 |
| Feb 20, 2026 | 98.08 | 99.00 | 98.01 | 98.87 | 98.87 | 0.58% | 1,154,645 |
| Feb 19, 2026 | 98.22 | 98.41 | 97.84 | 98.30 | 98.30 | -0.12% | 679,228 |
| Feb 18, 2026 | 98.20 | 98.69 | 97.93 | 98.42 | 98.42 | 0.48% | 894,246 |
| Feb 17, 2026 | 98.07 | 98.45 | 97.31 | 97.95 | 97.95 | -0.24% | 998,917 |
| Feb 13, 2026 | 97.44 | 98.64 | 97.15 | 98.19 | 98.19 | 0.69% | 1,823,262 |
| Feb 12, 2026 | 98.98 | 99.34 | 97.40 | 97.52 | 97.52 | -1.17% | 1,164,344 |
| Feb 11, 2026 | 98.96 | 99.13 | 98.31 | 98.67 | 98.67 | 0.21% | 854,151 |
| Feb 10, 2026 | 98.56 | 98.82 | 98.38 | 98.46 | 98.46 | -0.11% | 789,711 |
| Feb 9, 2026 | 98.29 | 98.77 | 97.98 | 98.57 | 98.57 | 0.02% | 1,046,918 |
| Feb 6, 2026 | 97.32 | 98.73 | 97.32 | 98.55 | 98.55 | 1.72% | 611,542 |
| Feb 5, 2026 | 97.02 | 97.45 | 96.55 | 96.88 | 96.88 | -0.85% | 2,356,073 |
| Feb 4, 2026 | 97.67 | 98.07 | 97.25 | 97.71 | 97.71 | 0.30% | 734,325 |
| Feb 3, 2026 | 97.30 | 97.92 | 96.61 | 97.42 | 97.42 | 0.16% | 732,567 |
| Feb 2, 2026 | 96.27 | 97.36 | 96.14 | 97.26 | 97.26 | 0.81% | 655,047 |
| Jan 30, 2026 | 96.24 | 96.67 | 95.67 | 96.48 | 96.48 | -0.20% | 927,834 |
| Jan 29, 2026 | 96.80 | 97.15 | 95.87 | 96.67 | 96.67 | 0.48% | 1,817,231 |
| Jan 28, 2026 | 96.20 | 96.56 | 96.01 | 96.21 | 96.21 | 0.06% | 769,914 |
| Jan 27, 2026 | 95.97 | 96.24 | 95.87 | 96.15 | 96.15 | 0.01% | 1,455,083 |
| Jan 26, 2026 | 95.98 | 96.30 | 95.98 | 96.14 | 96.14 | 0.27% | 1,897,921 |
| Jan 23, 2026 | 96.32 | 96.32 | 95.58 | 95.88 | 95.88 | -0.55% | 1,040,986 |
| Jan 22, 2026 | 96.47 | 96.86 | 96.25 | 96.41 | 96.41 | 0.25% | 608,711 |
| Jan 21, 2026 | 95.18 | 96.45 | 94.96 | 96.17 | 96.17 | 1.51% | 3,654,789 |
| Jan 20, 2026 | 95.03 | 95.61 | 94.59 | 94.74 | 94.74 | -1.42% | 1,824,111 |
| Jan 16, 2026 | 96.31 | 96.39 | 95.93 | 96.10 | 96.10 | -0.10% | 1,307,490 |
| Jan 15, 2026 | 96.01 | 96.49 | 95.96 | 96.20 | 96.20 | 0.40% | 5,195,713 |
| Jan 14, 2026 | 95.36 | 95.83 | 95.26 | 95.82 | 95.82 | 0.40% | 765,115 |
| Jan 13, 2026 | 95.80 | 95.85 | 95.19 | 95.43 | 95.43 | -0.07% | 1,709,869 |
| Jan 12, 2026 | 95.19 | 95.60 | 94.97 | 95.50 | 95.50 | 0.03% | 681,646 |
| Jan 9, 2026 | 95.15 | 95.60 | 95.04 | 95.47 | 95.47 | 0.66% | 422,755 |
| Jan 8, 2026 | 94.08 | 95.07 | 94.08 | 94.84 | 94.84 | 0.83% | 757,382 |
| Jan 7, 2026 | 95.00 | 95.11 | 93.99 | 94.06 | 94.06 | -1.01% | 768,277 |
| Jan 6, 2026 | 94.10 | 95.13 | 94.05 | 95.02 | 95.02 | 0.88% | 701,701 |
| Jan 5, 2026 | 93.28 | 94.41 | 93.28 | 94.19 | 94.19 | 1.15% | 1,425,250 |
| Jan 2, 2026 | 92.69 | 93.22 | 92.23 | 93.12 | 93.12 | 0.89% | 1,193,866 |
| Dec 31, 2025 | 92.86 | 92.89 | 92.28 | 92.30 | 92.30 | -0.74% | 606,154 |
| Dec 30, 2025 | 93.14 | 93.18 | 92.92 | 92.99 | 92.99 | -0.09% | 689,950 |
| Dec 29, 2025 | 93.13 | 93.29 | 92.90 | 93.07 | 93.07 | -0.16% | 573,242 |
| Dec 26, 2025 | 93.27 | 93.29 | 92.94 | 93.22 | 93.22 | -0.04% | 1,942,530 |
| Dec 24, 2025 | 92.94 | 93.37 | 92.92 | 93.26 | 93.26 | 0.42% | 553,359 |
| Dec 23, 2025 | 92.69 | 92.96 | 92.66 | 92.87 | 92.87 | 0.09% | 557,196 |
| Dec 22, 2025 | 92.46 | 92.87 | 92.44 | 92.79 | 92.79 | 0.22% | 745,897 |
| Dec 19, 2025 | 92.23 | 92.90 | 92.23 | 92.59 | 92.10 | 0.40% | 1,932,157 |
| Dec 18, 2025 | 92.62 | 92.91 | 92.03 | 92.22 | 91.73 | 0.18% | 933,966 |
| Dec 17, 2025 | 92.48 | 92.81 | 91.98 | 92.05 | 91.56 | -0.30% | 1,577,604 |
| Dec 16, 2025 | 93.00 | 93.08 | 92.04 | 92.33 | 91.84 | -0.83% | 910,180 |
| Dec 15, 2025 | 93.35 | 93.40 | 92.75 | 93.10 | 92.61 | 0.16% | 885,305 |
| Dec 12, 2025 | 93.64 | 93.69 | 92.74 | 92.95 | 92.46 | -0.52% | 715,786 |
| Dec 11, 2025 | 92.79 | 93.50 | 92.72 | 93.44 | 92.94 | 0.68% | 758,653 |
| Dec 10, 2025 | 91.68 | 93.01 | 91.61 | 92.81 | 92.32 | 1.33% | 1,268,967 |
| Dec 9, 2025 | 91.77 | 92.25 | 91.56 | 91.59 | 91.10 | -0.25% | 904,052 |
| Dec 8, 2025 | 92.51 | 92.51 | 91.67 | 91.82 | 91.33 | -0.61% | 840,515 |
| Dec 5, 2025 | 92.39 | 92.79 | 92.31 | 92.38 | 91.89 | 0.08% | 656,517 |
| Dec 4, 2025 | 92.35 | 92.48 | 92.05 | 92.31 | 91.82 | - | 563,195 |
| Dec 3, 2025 | 91.69 | 92.39 | 91.62 | 92.31 | 91.82 | 0.89% | 458,927 |
| Dec 2, 2025 | 91.71 | 91.72 | 91.24 | 91.49 | 91.00 | -0.05% | 1,095,884 |
| Dec 1, 2025 | 91.77 | 92.12 | 91.47 | 91.54 | 91.05 | -0.69% | 625,286 |
| Nov 28, 2025 | 91.77 | 92.25 | 91.71 | 92.17 | 91.68 | 0.74% | 323,267 |
| Nov 26, 2025 | 91.06 | 91.82 | 91.00 | 91.50 | 91.01 | 0.58% | 684,704 |
| Nov 25, 2025 | 90.02 | 91.08 | 89.93 | 90.97 | 90.49 | 1.37% | 3,723,299 |
| Nov 24, 2025 | 89.49 | 89.95 | 89.10 | 89.74 | 89.26 | 0.66% | 1,375,848 |
| Nov 21, 2025 | 88.21 | 89.60 | 88.08 | 89.15 | 88.68 | 1.58% | 2,010,381 |
| Nov 20, 2025 | 89.61 | 89.91 | 87.70 | 87.76 | 87.29 | -1.05% | 1,923,148 |
| Nov 19, 2025 | 88.83 | 89.17 | 88.33 | 88.69 | 88.22 | -0.15% | 719,496 |
| Nov 18, 2025 | 88.69 | 89.34 | 88.30 | 88.83 | 88.35 | -0.11% | 1,050,669 |
| Nov 17, 2025 | 89.81 | 90.11 | 88.62 | 88.92 | 88.45 | -1.06% | 1,016,502 |
| Nov 14, 2025 | 89.60 | 90.32 | 89.43 | 89.87 | 89.39 | -0.35% | 500,398 |
| Nov 13, 2025 | 91.11 | 91.24 | 90.08 | 90.19 | 89.71 | -1.24% | 722,348 |
| Nov 12, 2025 | 91.11 | 91.57 | 91.11 | 91.32 | 90.84 | 0.42% | 1,222,708 |
| Nov 11, 2025 | 90.45 | 91.08 | 90.42 | 90.94 | 90.46 | 0.65% | 349,559 |
| Nov 10, 2025 | 90.04 | 90.54 | 89.65 | 90.35 | 89.87 | 0.70% | 506,784 |
| Nov 7, 2025 | 88.94 | 89.74 | 88.69 | 89.73 | 89.25 | 0.65% | 432,833 |
| Nov 6, 2025 | 89.56 | 89.78 | 89.00 | 89.15 | 88.68 | -0.49% | 364,801 |
| Nov 5, 2025 | 89.03 | 89.87 | 89.03 | 89.59 | 89.11 | 0.64% | 427,039 |
| Nov 4, 2025 | 88.81 | 89.35 | 88.75 | 89.02 | 88.55 | -0.61% | 363,575 |
| Nov 3, 2025 | 89.90 | 89.90 | 88.85 | 89.57 | 89.09 | -0.25% | 5,575,031 |
| Oct 31, 2025 | 89.49 | 90.02 | 89.33 | 89.79 | 89.31 | 0.39% | 1,127,286 |
| Oct 30, 2025 | 89.59 | 90.34 | 89.40 | 89.44 | 88.97 | -0.48% | 769,013 |
| Oct 29, 2025 | 90.24 | 90.49 | 89.50 | 89.87 | 89.39 | -0.64% | 668,244 |
| Oct 28, 2025 | 91.04 | 91.04 | 90.41 | 90.45 | 89.97 | -0.68% | 997,108 |
| Oct 27, 2025 | 90.89 | 91.11 | 90.76 | 91.07 | 90.59 | 0.53% | 542,721 |
| Oct 24, 2025 | 90.67 | 90.80 | 90.51 | 90.59 | 90.11 | 0.66% | 432,404 |
| Oct 23, 2025 | 89.79 | 90.12 | 89.55 | 90.00 | 89.52 | 0.40% | 560,230 |
| Oct 22, 2025 | 89.95 | 90.06 | 89.26 | 89.64 | 89.16 | -0.48% | 674,870 |
| Oct 21, 2025 | 89.88 | 90.29 | 89.80 | 90.07 | 89.59 | 0.17% | 519,123 |
| Oct 20, 2025 | 89.53 | 90.03 | 89.45 | 89.92 | 89.44 | 0.99% | 341,844 |
| Oct 17, 2025 | 88.54 | 89.18 | 88.53 | 89.04 | 88.56 | 0.55% | 380,678 |
| Oct 16, 2025 | 89.74 | 89.74 | 88.31 | 88.55 | 88.08 | -1.00% | 712,792 |
| Oct 15, 2025 | 89.55 | 90.08 | 88.75 | 89.45 | 88.98 | 0.32% | 387,129 |
| Oct 14, 2025 | 87.93 | 89.58 | 87.81 | 89.17 | 88.69 | 0.76% | 1,623,403 |
| Oct 13, 2025 | 88.18 | 88.68 | 88.05 | 88.49 | 88.02 | 1.07% | 495,844 |