MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VONV — Vanguard Russell 1000 Value ETF
NasdaqVanguard Russell 1000 Value ETF
$110.47
+0.49(+0.45%)
- O
- 109.96
- H
- 110.57
- L
- 109.66
- V
- 1.18M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$110.47
Period Return+39.01%
Period High$114.08
Period Low$78.41
Avg Daily Volume959.5K
Total Trading Days365
VONV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $109.96 | $110.57 | $109.66 | $110.47 | +$0.49 | +0.45% | 1,183,072 | $110.06 | $109.66 $110.57 |
| Oct 7, 2026 | $110.25 | $110.25 | $109.63 | $109.98 | $-0.40 | -0.36% | 621,305 | $109.99 | $109.63 $110.25 |
| Oct 6, 2026 | $110.17 | $110.61 | $110.16 | $110.38 | +$0.60 | +0.55% | 620,878 | $110.38 | $110.16 $110.61 |
| Oct 5, 2026 | $109.20 | $110.08 | $109.03 | $109.78 | +$0.43 | +0.39% | 785,670 | $109.75 | $109.03 $110.08 |
| Oct 2, 2026 | $109.36 | $109.65 | $109.08 | $109.35 | +$0.52 | +0.48% | 588,850 | $109.34 | $109.08 $109.65 |
| Oct 1, 2026 | $108.67 | $109.04 | $108.16 | $108.83 | +$0.13 | +0.12% | 1,108,035 | $108.60 | $108.16 $109.04 |
| Sep 30, 2026 | $109.31 | $109.71 | $108.70 | $108.70 | $-0.48 | -0.44% | 846,696 | $109.32 | $108.70 $109.71 |
| Sep 29, 2026 | $109.58 | $109.58 | $108.83 | $109.18 | $-0.43 | -0.39% | 1,368,088 | $109.05 | $108.83 $109.58 |
| Sep 28, 2026 | $110.04 | $110.11 | $109.54 | $109.61 | $-0.90 | -0.81% | 1,116,736 | $109.73 | $109.54 $110.11 |
| Sep 25, 2026 | $109.94 | $110.64 | $109.75 | $110.51 | +$0.54 | +0.49% | 670,955 | $110.27 | $109.75 $110.64 |
| Sep 24, 2026 | $110.37 | $110.37 | $109.74 | $109.97 | $-0.27 | -0.24% | 1,087,721 | $110.13 | $109.74 $110.37 |
| Sep 23, 2026 | $110.75 | $110.85 | $110.13 | $110.24 | $-1.01 | -0.91% | 2,056,706 | $110.38 | $110.13 $110.85 |
| Sep 22, 2026 | $111.70 | $111.73 | $111.10 | $111.25 | $-0.34 | -0.30% | 484,210 | $111.33 | $111.10 $111.73 |
| Sep 21, 2026 | $111.39 | $111.80 | $110.97 | $111.59 | +$0.76 | +0.68% | 581,019 | $111.42 | $110.97 $111.80 |
| Sep 18, 2026 | $111.17 | $111.17 | $110.60 | $110.83 | $-0.45 | -0.40% | 409,484 | $110.80 | $110.60 $111.17 |
| Sep 17, 2026 | $111.41 | $111.61 | $110.94 | $111.28 | +$0.71 | +0.64% | 674,536 | $111.25 | $110.94 $111.61 |
| Sep 16, 2026 | $111.46 | $111.65 | $109.98 | $110.57 | $-0.98 | -0.88% | 622,193 | $111.24 | $109.98 $111.65 |
| Sep 15, 2026 | $111.91 | $111.91 | $111.36 | $111.55 | $-0.47 | -0.42% | 508,435 | $111.58 | $111.36 $111.91 |
| Sep 14, 2026 | $112.17 | $112.41 | $111.81 | $112.02 | $-0.07 | -0.06% | 480,284 | $112.10 | $111.81 $112.41 |
| Sep 11, 2026 | $111.76 | $112.26 | $111.76 | $112.09 | +$0.97 | +0.87% | 407,220 | $112.08 | $111.76 $112.26 |
| Sep 10, 2026 | $111.20 | $111.39 | $110.95 | $111.12 | $-0.28 | -0.25% | 632,484 | $111.14 | $110.95 $111.39 |
| Sep 9, 2026 | $112.00 | $112.02 | $111.31 | $111.40 | $-0.68 | -0.61% | 415,059 | $111.58 | $111.31 $112.02 |
| Sep 8, 2026 | $112.60 | $112.63 | $112.01 | $112.08 | $-0.93 | -0.82% | 420,836 | $112.27 | $112.01 $112.63 |
| Sep 4, 2026 | $113.12 | $113.49 | $112.88 | $113.01 | $-0.72 | -0.63% | 356,750 | $113.06 | $112.88 $113.49 |
| Sep 3, 2026 | $113.28 | $113.81 | $113.07 | $113.73 | +$0.99 | +0.88% | 515,116 | $113.60 | $113.07 $113.81 |
| Sep 2, 2026 | $112.59 | $112.96 | $112.40 | $112.74 | +$0.54 | +0.48% | 569,482 | $112.69 | $112.40 $112.96 |
| Sep 1, 2026 | $112.57 | $112.82 | $112.07 | $112.20 | $-0.49 | -0.43% | 630,052 | $112.30 | $112.07 $112.82 |
| Aug 31, 2026 | $112.99 | $113.11 | $112.52 | $112.69 | $-0.59 | -0.52% | 611,296 | $112.71 | $112.52 $113.11 |
| Aug 28, 2026 | $113.31 | $113.70 | $113.04 | $113.28 | +$0.29 | +0.26% | 454,251 | $113.29 | $113.04 $113.70 |
| Aug 27, 2026 | $112.93 | $113.24 | $112.73 | $112.99 | $-0.38 | -0.34% | 773,541 | $113.05 | $112.73 $113.24 |