Vanguard Russell 1000 Value ETF (VONV)
NASDAQ: VONV · Real-Time Price · USD
89.08
+0.71 (0.80%)
Sep 26, 2025, 4:00 PM EDT - Market closed
VONV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 88.68 | 89.15 | 88.66 | 89.08 | 89.08 | 0.80% | 472,473 |
| Sep 25, 2025 | 88.55 | 88.58 | 88.02 | 88.37 | 88.37 | -0.44% | 623,396 |
| Sep 24, 2025 | 88.99 | 89.19 | 88.72 | 88.76 | 88.76 | -0.63% | 237,022 |
| Sep 23, 2025 | 89.42 | 89.90 | 89.23 | 89.32 | 88.92 | 0.04% | 1,789,348 |
| Sep 22, 2025 | 89.13 | 89.42 | 88.97 | 89.29 | 88.89 | -0.15% | 342,417 |
| Sep 19, 2025 | 89.66 | 89.66 | 89.11 | 89.42 | 89.01 | -0.14% | 1,177,531 |
| Sep 18, 2025 | 89.31 | 89.75 | 89.15 | 89.55 | 89.14 | 0.49% | 498,217 |
| Sep 17, 2025 | 88.92 | 89.80 | 88.57 | 89.11 | 88.71 | 0.30% | 456,653 |
| Sep 16, 2025 | 88.96 | 89.09 | 88.61 | 88.84 | 88.44 | -0.08% | 357,442 |
| Sep 15, 2025 | 89.16 | 89.30 | 88.81 | 88.91 | 88.51 | -0.03% | 327,902 |
| Sep 12, 2025 | 89.34 | 89.46 | 88.91 | 88.94 | 88.54 | -0.60% | 273,577 |
| Sep 11, 2025 | 88.41 | 89.53 | 88.41 | 89.48 | 89.07 | 1.32% | 400,121 |
| Sep 10, 2025 | 88.50 | 88.68 | 88.09 | 88.31 | 87.91 | -0.21% | 334,839 |
| Sep 9, 2025 | 88.34 | 88.67 | 88.25 | 88.50 | 88.10 | 0.09% | 803,178 |
| Sep 8, 2025 | 88.52 | 88.52 | 87.95 | 88.42 | 88.02 | -0.03% | 1,670,884 |
| Sep 5, 2025 | 88.79 | 89.12 | 88.07 | 88.44 | 88.04 | -0.31% | 1,122,905 |
| Sep 4, 2025 | 88.02 | 88.72 | 87.90 | 88.72 | 88.32 | 0.86% | 349,339 |
| Sep 3, 2025 | 88.05 | 88.23 | 87.55 | 87.96 | 87.56 | -0.10% | 309,956 |
| Sep 2, 2025 | 87.87 | 88.05 | 87.38 | 88.05 | 87.65 | -0.50% | 468,254 |
| Aug 29, 2025 | 88.37 | 88.73 | 88.24 | 88.49 | 88.09 | 0.01% | 289,580 |
| Aug 28, 2025 | 88.51 | 88.57 | 88.17 | 88.48 | 88.08 | 0.09% | 1,213,968 |
| Aug 27, 2025 | 88.07 | 88.54 | 88.07 | 88.40 | 88.00 | 0.31% | 254,842 |
| Aug 26, 2025 | 87.86 | 88.19 | 87.77 | 88.13 | 87.73 | 0.24% | 277,964 |
| Aug 25, 2025 | 88.37 | 88.46 | 87.92 | 87.92 | 87.52 | -0.69% | 543,239 |
| Aug 22, 2025 | 87.53 | 88.75 | 87.53 | 88.53 | 88.13 | 1.68% | 978,468 |
| Aug 21, 2025 | 87.07 | 87.30 | 86.81 | 87.07 | 86.68 | -0.37% | 411,519 |
| Aug 20, 2025 | 87.40 | 87.56 | 87.07 | 87.39 | 86.99 | 0.10% | 690,649 |
| Aug 19, 2025 | 87.06 | 87.65 | 87.03 | 87.30 | 86.90 | 0.29% | 667,561 |
| Aug 18, 2025 | 87.03 | 87.19 | 86.91 | 87.05 | 86.65 | - | 1,611,353 |
| Aug 15, 2025 | 87.41 | 87.41 | 86.99 | 87.05 | 86.66 | -0.14% | 352,066 |
| Aug 14, 2025 | 86.99 | 87.25 | 86.74 | 87.17 | 86.77 | -0.29% | 478,405 |
| Aug 13, 2025 | 86.89 | 87.46 | 86.75 | 87.43 | 87.03 | 0.93% | 755,315 |
| Aug 12, 2025 | 85.96 | 86.63 | 85.88 | 86.62 | 86.23 | 1.19% | 480,038 |
| Aug 11, 2025 | 85.94 | 86.21 | 85.51 | 85.60 | 85.21 | -0.27% | 393,896 |
| Aug 8, 2025 | 85.70 | 86.05 | 85.60 | 85.83 | 85.44 | 0.49% | 2,075,324 |
| Aug 7, 2025 | 85.97 | 86.08 | 85.14 | 85.41 | 85.02 | - | 1,872,417 |
| Aug 6, 2025 | 85.54 | 85.63 | 85.17 | 85.41 | 85.02 | -0.01% | 1,472,343 |
| Aug 5, 2025 | 85.54 | 85.70 | 85.07 | 85.42 | 85.03 | -0.11% | 1,169,534 |
| Aug 4, 2025 | 84.93 | 85.52 | 84.93 | 85.51 | 85.12 | 1.14% | 702,516 |
| Aug 1, 2025 | 85.27 | 85.27 | 84.13 | 84.55 | 84.17 | -1.46% | 458,080 |
| Jul 31, 2025 | 86.28 | 86.66 | 85.60 | 85.80 | 85.41 | -0.82% | 605,192 |
| Jul 30, 2025 | 86.99 | 87.15 | 86.11 | 86.51 | 86.12 | -0.48% | 460,676 |
| Jul 29, 2025 | 87.07 | 87.17 | 86.77 | 86.93 | 86.54 | -0.10% | 366,079 |
| Jul 28, 2025 | 87.43 | 87.43 | 86.87 | 87.02 | 86.63 | -0.45% | 1,675,483 |
| Jul 25, 2025 | 87.16 | 87.45 | 86.82 | 87.41 | 87.01 | 0.38% | 952,901 |
| Jul 24, 2025 | 87.26 | 87.45 | 87.03 | 87.08 | 86.69 | -0.30% | 777,848 |
| Jul 23, 2025 | 86.98 | 87.34 | 86.86 | 87.34 | 86.94 | 0.70% | 546,502 |
| Jul 22, 2025 | 85.94 | 86.77 | 85.94 | 86.74 | 86.34 | 0.91% | 1,846,638 |
| Jul 21, 2025 | 86.19 | 86.51 | 85.92 | 85.95 | 85.56 | -0.03% | 292,548 |
| Jul 18, 2025 | 86.31 | 86.31 | 85.77 | 85.98 | 85.59 | -0.08% | 492,078 |