Skip to main content
Vanguard Russell 1000 Value ETF (VONV)
NASDAQ: VONV · Real-Time Price · USD
106.39
-0.83 (-0.77%)
At close: Jun 26, 2026, 4:00 PM
106.00
-0.39 (-0.37%)
After-hours: Jun 26, 2026, 5:43 PM EDT

VONV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026106.60107.07106.24106.39106.39-0.77%918,670
Jun 25, 2026107.29107.74106.67107.22107.221.43%960,758
Jun 24, 2026105.69106.28105.24105.71105.710.07%1,302,468
Jun 23, 2026105.47106.17104.98105.64105.64-1.08%757,591
Jun 22, 2026106.62106.86106.43106.79106.790.61%743,889
Jun 18, 2026106.66106.66106.00106.14106.140.75%608,505
Jun 17, 2026107.01107.35105.62105.76105.35-1.12%2,287,903
Jun 16, 2026107.50108.02106.88106.96106.55-0.31%837,655
Jun 15, 2026107.49107.68107.16107.29106.870.95%1,086,278
Jun 12, 2026105.70106.61105.35106.28105.870.97%444,512
Jun 11, 2026103.91105.59103.64105.26104.851.94%923,441
Jun 10, 2026104.24104.96103.21103.26102.86-1.18%1,077,621
Jun 9, 2026104.68105.27102.75104.49104.080.35%955,089
Jun 8, 2026104.60104.83104.01104.13103.730.40%624,931
Jun 5, 2026105.28105.28103.58103.72103.32-1.88%5,179,333
Jun 4, 2026104.96105.89104.96105.71105.300.66%401,757
Jun 3, 2026104.82105.34104.82105.02104.61-793,389
Jun 2, 2026104.14105.12104.14105.02104.610.80%401,040
Jun 1, 2026104.12104.47103.63104.19103.79-0.23%590,887
May 29, 2026104.51104.67104.31104.43104.02-643,793
May 28, 2026104.48104.80103.95104.43104.020.06%969,778
May 27, 2026104.81104.81104.19104.37103.97-0.20%457,629
May 26, 2026104.48104.67104.21104.58104.170.87%374,117
May 22, 2026103.52103.98103.40103.68103.280.71%409,745
May 21, 2026102.19103.07101.75102.95102.550.42%1,101,565
May 20, 2026102.14102.66101.75102.52102.120.86%569,479
May 19, 2026101.76102.22101.22101.65101.26-0.43%605,450
May 18, 2026102.11102.42101.54102.09101.690.19%1,100,148
May 15, 2026102.61102.61101.81101.90101.50-1.26%550,006
May 14, 2026103.24103.55103.06103.20102.800.24%904,632
May 13, 2026102.80103.14102.36102.95102.550.18%1,831,509
May 12, 2026102.59102.87101.88102.77102.37-0.18%733,997
May 11, 2026103.06103.16102.78102.96102.560.34%1,044,362
May 8, 2026102.45102.71102.15102.61102.210.83%514,161
May 7, 2026102.87102.87101.54101.77101.38-1.08%697,715
May 6, 2026102.62103.03102.36102.88102.481.03%506,838
May 5, 2026101.14102.02101.14101.83101.441.11%483,143
May 4, 2026101.20101.53100.61100.71100.32-0.53%772,987
May 1, 2026101.60101.88101.25101.25100.86-0.19%738,885
Apr 30, 202699.81101.5499.81101.44101.051.84%622,242
Apr 29, 202699.7099.7399.2699.6199.220.02%835,201
Apr 28, 202699.93100.0399.3599.5999.20-0.26%944,257
Apr 27, 202699.88100.3699.8499.8599.46-0.03%470,956
Apr 24, 2026100.06100.0799.6999.8899.490.10%1,560,591
Apr 23, 202699.50100.0198.9799.7899.390.39%1,019,222
Apr 22, 202699.9399.9399.1799.3999.000.27%457,189
Apr 21, 2026100.05100.2298.9899.1298.74-0.61%1,105,279
Apr 20, 202699.4499.9299.4499.7399.340.05%1,697,565
Apr 17, 202699.07100.0398.9799.6899.291.02%728,907
Apr 16, 202698.3098.7198.3098.6798.290.38%4,852,887
Apr 15, 202698.6398.7297.9598.3097.91-0.29%573,305
Apr 14, 202698.1798.6897.7798.5898.200.47%711,733
Apr 13, 202697.0698.1497.0498.1297.740.79%934,173
Apr 10, 202698.0798.0797.2397.3596.97-0.56%1,019,233
Apr 9, 202697.1298.1197.1297.9097.520.50%722,572
Apr 8, 202696.8897.4196.5797.4197.032.48%641,554
Apr 7, 202694.8495.1594.4895.0594.680.02%897,453
Apr 6, 202694.5095.0394.4995.0394.660.51%506,750
Apr 2, 202693.3294.9393.1794.5594.180.25%710,230
Apr 1, 202694.1394.7194.1394.3193.940.61%797,963
Mar 31, 202692.6693.8992.3893.7493.382.08%1,197,447
Mar 30, 202692.8793.0291.5291.8391.47-0.34%6,355,718
Mar 27, 202692.9793.1691.9692.1491.78-1.14%985,589
Mar 26, 202693.7894.3093.1493.2092.84-1.12%819,195
Mar 25, 202694.5494.6793.7094.2693.890.47%3,517,559
Mar 24, 202692.9594.3392.8593.8293.460.42%6,493,793
Mar 23, 202694.1594.9093.7393.8493.070.78%3,495,876
Mar 20, 202694.1194.3692.6593.1192.34-1.20%1,324,976
Mar 19, 202693.5594.7093.5594.2493.46-0.13%4,004,419
Mar 18, 202695.1695.3094.3394.3693.58-1.22%510,419
Mar 17, 202695.6295.9495.4695.5394.740.48%580,923
Mar 16, 202695.0895.5394.8595.0794.290.87%755,796
Mar 13, 202694.7595.1794.1494.2593.470.03%1,316,463
Mar 12, 202694.7395.0294.1794.2293.44-1.35%1,205,439
Mar 11, 202695.5895.7995.0695.5194.72-0.23%914,015
Mar 10, 202696.0296.7995.5095.7394.94-0.29%796,118
Mar 9, 202694.6096.1993.8496.0195.220.46%2,088,386
Mar 6, 202695.7395.8294.9195.5794.78-1.28%773,166
Mar 5, 202697.5097.6796.1596.8196.01-1.20%898,978
Mar 4, 202697.8698.1597.2497.9997.180.45%1,016,814
Mar 3, 202697.3997.9296.0297.5596.75-1.29%1,906,970
Mar 2, 202698.2099.0998.0798.8298.00-0.16%2,945,512
Feb 27, 202698.3199.0298.0898.9898.160.07%2,237,447
Feb 26, 202698.9699.2198.2898.9198.090.15%764,911
Feb 25, 202698.7698.8898.1798.7697.950.29%740,571
Feb 24, 202697.9698.6197.7498.4797.660.58%593,985
Feb 23, 202698.5099.0197.5797.9097.09-0.98%15,453,856
Feb 20, 202698.0899.0098.0198.8798.050.58%1,154,645
Feb 19, 202698.2298.4197.8498.3097.49-0.12%679,251
Feb 18, 202698.2098.6997.9398.4297.610.48%894,246
Feb 17, 202698.0798.4597.3197.9597.14-0.24%998,918
Feb 13, 202697.4498.6497.1598.1997.380.69%1,823,507
Feb 12, 202698.9899.3497.4097.5296.72-1.17%1,164,361
Feb 11, 202698.9699.1398.3198.6797.860.21%854,151
Feb 10, 202698.5698.8298.3898.4697.65-0.11%789,831
Feb 9, 202698.2998.7797.9898.5797.760.02%1,047,062
Feb 6, 202697.3298.7397.3298.5597.741.72%611,542
Feb 5, 202697.0297.4596.5596.8896.08-0.85%2,356,706
Feb 4, 202697.6798.0797.2597.7196.900.30%734,325
Feb 3, 202697.3097.9296.6197.4296.620.16%732,612