Vanguard Russell 1000 Value ETF (VONV)
NASDAQ: VONV · Real-Time Price · USD
82.96
+1.71 (2.10%)
At close: May 12, 2025, 4:00 PM
85.50
+2.54 (3.06%)
After-hours: May 12, 2025, 7:43 PM EDT
VONV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 83.13 | 83.13 | 82.49 | 82.96 | 82.96 | 2.10% | 561,104 |
| May 9, 2025 | 81.49 | 81.49 | 81.05 | 81.25 | 81.25 | -0.04% | 398,762 |
| May 8, 2025 | 81.22 | 82.02 | 80.99 | 81.28 | 81.28 | 0.66% | 1,443,505 |
| May 7, 2025 | 80.59 | 81.09 | 80.36 | 80.75 | 80.75 | 0.60% | 292,679 |
| May 6, 2025 | 80.28 | 80.82 | 80.09 | 80.27 | 80.27 | -0.64% | 320,211 |
| May 5, 2025 | 80.68 | 81.23 | 80.44 | 80.79 | 80.79 | -0.43% | 374,791 |
| May 2, 2025 | 80.77 | 81.38 | 80.61 | 81.14 | 81.14 | 1.51% | 873,902 |
| May 1, 2025 | 80.02 | 80.55 | 79.60 | 79.93 | 79.93 | 0.04% | 731,864 |
| Apr 30, 2025 | 79.23 | 80.21 | 78.41 | 79.90 | 79.90 | - | 449,948 |
| Apr 29, 2025 | 79.28 | 80.11 | 79.16 | 79.90 | 79.90 | 0.54% | 501,729 |
| Apr 28, 2025 | 79.31 | 79.81 | 78.79 | 79.47 | 79.47 | 0.37% | 2,892,462 |
| Apr 25, 2025 | 79.22 | 79.25 | 78.60 | 79.18 | 79.18 | -0.20% | 374,319 |
| Apr 24, 2025 | 78.39 | 79.46 | 78.06 | 79.34 | 79.34 | 1.29% | 455,737 |
| Apr 23, 2025 | 79.05 | 79.87 | 78.10 | 78.33 | 78.33 | 0.84% | 411,912 |
| Apr 22, 2025 | 76.77 | 77.83 | 76.62 | 77.68 | 77.68 | 2.33% | 797,549 |
| Apr 21, 2025 | 77.00 | 77.15 | 75.12 | 75.91 | 75.91 | -1.93% | 2,120,106 |
| Apr 17, 2025 | 77.00 | 78.02 | 77.00 | 77.40 | 77.40 | 0.40% | 800,173 |
| Apr 16, 2025 | 77.95 | 78.34 | 76.63 | 77.09 | 77.09 | -1.23% | 1,107,258 |
| Apr 15, 2025 | 78.36 | 78.79 | 78.01 | 78.05 | 78.05 | -0.23% | 556,797 |
| Apr 14, 2025 | 78.28 | 78.66 | 77.53 | 78.23 | 78.23 | 1.18% | 775,924 |
| Apr 11, 2025 | 76.02 | 77.67 | 75.37 | 77.32 | 77.32 | 1.43% | 846,074 |
| Apr 10, 2025 | 77.28 | 77.33 | 74.19 | 76.23 | 76.23 | -2.64% | 811,229 |
| Apr 9, 2025 | 72.59 | 78.82 | 72.08 | 78.30 | 78.30 | 6.98% | 1,143,228 |
| Apr 8, 2025 | 76.55 | 76.68 | 72.21 | 73.19 | 73.19 | -1.56% | 3,046,528 |
| Apr 7, 2025 | 72.72 | 76.66 | 71.68 | 74.35 | 74.35 | -0.47% | 3,731,853 |
| Apr 4, 2025 | 77.72 | 78.09 | 74.69 | 74.70 | 74.70 | -6.07% | 2,777,149 |
| Apr 3, 2025 | 80.69 | 81.30 | 79.50 | 79.53 | 79.53 | -4.31% | 625,128 |
| Apr 2, 2025 | 81.99 | 83.17 | 81.94 | 83.11 | 83.11 | 0.71% | 581,828 |
| Apr 1, 2025 | 82.42 | 82.77 | 81.68 | 82.52 | 82.52 | -0.02% | 515,398 |
| Mar 31, 2025 | 81.21 | 82.88 | 81.19 | 82.54 | 82.54 | 0.93% | 1,002,478 |
| Mar 28, 2025 | 82.83 | 82.91 | 81.63 | 81.78 | 81.78 | -1.32% | 1,441,717 |
| Mar 27, 2025 | 83.01 | 83.32 | 82.57 | 82.87 | 82.87 | -0.22% | 465,119 |
| Mar 26, 2025 | 83.31 | 83.70 | 82.87 | 83.05 | 83.05 | -0.16% | 599,162 |
| Mar 25, 2025 | 83.45 | 83.46 | 82.83 | 83.18 | 83.18 | -0.49% | 249,317 |
| Mar 24, 2025 | 83.20 | 83.78 | 83.10 | 83.59 | 83.21 | 1.33% | 1,286,587 |
| Mar 21, 2025 | 82.35 | 82.67 | 81.89 | 82.49 | 82.11 | -0.51% | 429,743 |
| Mar 20, 2025 | 82.69 | 83.28 | 82.50 | 82.91 | 82.53 | -0.25% | 343,426 |
| Mar 19, 2025 | 82.51 | 83.45 | 82.34 | 83.12 | 82.74 | 0.74% | 512,769 |
| Mar 18, 2025 | 82.72 | 82.73 | 82.15 | 82.51 | 82.13 | -0.35% | 797,451 |
| Mar 17, 2025 | 81.53 | 83.04 | 81.53 | 82.80 | 82.42 | 1.37% | 453,430 |
| Mar 14, 2025 | 80.77 | 81.77 | 80.54 | 81.68 | 81.30 | 1.83% | 513,795 |
| Mar 13, 2025 | 80.78 | 81.16 | 79.99 | 80.21 | 79.84 | -0.71% | 2,215,034 |
| Mar 12, 2025 | 81.53 | 81.53 | 80.29 | 80.78 | 80.41 | -0.37% | 2,990,151 |
| Mar 11, 2025 | 81.89 | 82.05 | 80.67 | 81.08 | 80.71 | -1.22% | 1,729,874 |
| Mar 10, 2025 | 82.50 | 83.14 | 81.47 | 82.08 | 81.70 | -1.44% | 3,657,913 |
| Mar 7, 2025 | 82.58 | 83.49 | 82.15 | 83.28 | 82.90 | 0.70% | 515,204 |
| Mar 6, 2025 | 82.86 | 83.30 | 82.30 | 82.70 | 82.32 | -0.92% | 930,296 |
| Mar 5, 2025 | 82.87 | 83.76 | 82.44 | 83.47 | 83.09 | 0.72% | 529,501 |
| Mar 4, 2025 | 84.02 | 84.02 | 82.64 | 82.87 | 82.49 | -1.89% | 496,769 |
| Mar 3, 2025 | 85.62 | 85.86 | 83.96 | 84.47 | 84.08 | -1.03% | 461,021 |