Vanguard Russell 1000 Value Index Fund ETF Shares (VONV) Historical Stock Data
92.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VONV is down -0.01% a day on average. There have been 15 days where Vanguard Russell 1000 Value Index Fund ETF Shares closed green and 15 days where VONV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 92.69 | 92.87 | ↑$0.18 (0.19%) | 92.66 | 92.96 | 557.05K |
| 2025-12-22 | 92.46 | 92.79 | ↑$0.33 (0.36%) | 92.44 | 92.87 | 745.86K |
| 2025-12-19 | 92.23 | 92.59 | ↑$0.36 (0.39%) | 92.23 | 92.90 | 0.93M |
| 2025-12-18 | 92.62 | 92.22 | ↓$0.40 (-0.43%) | 92.05 | 92.91 | 0.93M |
| 2025-12-17 | 92.48 | 92.05 | ↓$0.43 (-0.46%) | 91.98 | 92.81 | 1.58M |
| 2025-12-16 | 93.01 | 92.33 | ↓$0.68 (-0.73%) | 92.04 | 93.08 | 0.91M |
| 2025-12-15 | 93.35 | 93.10 | ↓$0.25 (-0.27%) | 92.75 | 93.40 | 884.97K |
| 2025-12-12 | 93.64 | 92.95 | ↓$0.69 (-0.74%) | 92.74 | 93.69 | 715.16K |
| 2025-12-11 | 92.79 | 93.44 | ↑$0.65 (0.70%) | 92.72 | 93.50 | 572.95K |
| 2025-12-10 | 91.68 | 92.81 | ↑$1.13 (1.23%) | 91.61 | 93.01 | 1.27M |
| 2025-12-09 | 91.77 | 91.59 | ↓$0.18 (-0.20%) | 91.56 | 92.25 | 0.90M |
| 2025-12-08 | 92.51 | 91.82 | ↓$0.69 (-0.75%) | 91.67 | 92.51 | 629.17K |
| 2025-12-05 | 92.39 | 92.38 | ↓$0.01 (-0.01%) | 92.32 | 92.79 | 656.44K |
| 2025-12-04 | 92.35 | 92.31 | ↓$0.04 (-0.04%) | 92.06 | 92.48 | 563.18K |
| 2025-12-03 | 91.69 | 92.31 | ↑$0.62 (0.67%) | 91.62 | 92.39 | 383.87K |
| 2025-12-02 | 91.71 | 91.49 | ↓$0.22 (-0.24%) | 91.24 | 91.72 | 1.09M |
| 2025-12-01 | 91.77 | 91.54 | ↓$0.23 (-0.25%) | 91.47 | 92.12 | 625.12K |
| 2025-11-28 | 91.77 | 92.17 | ↑$0.40 (0.44%) | 91.71 | 92.25 | 323.26K |
| 2025-11-26 | 91.06 | 91.50 | ↑$0.44 (0.48%) | 91.00 | 91.82 | 684.50K |
| 2025-11-25 | 90.02 | 90.97 | ↑$0.95 (1.06%) | 89.93 | 91.08 | 3.72M |
| 2025-11-24 | 89.49 | 89.74 | ↑$0.25 (0.28%) | 89.10 | 89.95 | 1.38M |
| 2025-11-21 | 88.21 | 89.15 | ↑$0.94 (1.06%) | 88.08 | 89.60 | 2.01M |
| 2025-11-20 | 89.61 | 87.76 | ↓$1.85 (-2.06%) | 87.70 | 89.91 | 1.58M |
| 2025-11-19 | 88.83 | 88.69 | ↓$0.14 (-0.16%) | 88.33 | 89.17 | 719.48K |
| 2025-11-18 | 88.69 | 88.83 | ↑$0.14 (0.15%) | 88.30 | 89.34 | 782.26K |
| 2025-11-17 | 89.81 | 88.92 | ↓$0.89 (-0.99%) | 88.63 | 90.09 | 1.02M |
| 2025-11-14 | 89.60 | 89.87 | ↑$0.27 (0.30%) | 89.43 | 90.32 | 424.58K |
| 2025-11-13 | 91.11 | 90.19 | ↓$0.92 (-1.01%) | 90.08 | 91.23 | 722.25K |
| 2025-11-12 | 91.11 | 91.32 | ↑$0.21 (0.23%) | 91.11 | 91.57 | 1.13M |
| 2025-11-11 | 90.45 | 90.94 | ↑$0.49 (0.54%) | 90.42 | 91.07 | 349.46K |
Create an account or log in to view more rows.
$VONV we’re fucked tomorrow boys
$VONV Buy it up so it crashes harder in the next two trading days
$VONV money comes and goes but your story stays with you the rest of your life. Apes for life ??
$VONV Holding Strong since January ??????????
$VONV bull trap confirmed
$VONV volume is almost nonexistent
$VONV oversold! Buy the dip
$VONV Not another do nothing day
$VONV Going up
$VONV just go up