Vanguard Russell 1000 Value ETF (VONV)

NASDAQ: VONV · Real-Time Price · USD

Compare

92.38

+0.07 (0.08%)

At close: Dec 5, 2025, 4:00 PM

92.50

+0.12 (0.13%)

After-hours: Dec 5, 2025, 4:48 PM EST

VONV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	92.39	92.79	92.31	92.38	92.38	0.08%	656,515
Dec 4, 2025	92.35	92.48	92.05	92.31	92.31	-	563,195
Dec 3, 2025	91.69	92.39	91.62	92.31	92.31	0.89%	458,927
Dec 2, 2025	91.71	91.72	91.24	91.49	91.49	-0.05%	1,095,861
Dec 1, 2025	91.77	92.12	91.47	91.54	91.54	-0.69%	625,277
Nov 28, 2025	91.77	92.25	91.71	92.17	92.17	0.74%	323,267
Nov 26, 2025	91.06	91.82	91.00	91.50	91.50	0.58%	684,704
Nov 25, 2025	90.02	91.08	89.93	90.97	90.97	1.37%	3,723,299
Nov 24, 2025	89.49	89.95	89.10	89.74	89.74	0.66%	1,375,848
Nov 21, 2025	88.21	89.60	88.08	89.15	89.15	1.58%	2,010,381
Nov 20, 2025	89.61	89.91	87.70	87.76	87.76	-1.05%	1,923,148
Nov 19, 2025	88.83	89.17	88.33	88.69	88.69	-0.15%	719,496
Nov 18, 2025	88.69	89.34	88.30	88.83	88.83	-0.11%	1,050,669
Nov 17, 2025	89.81	90.11	88.62	88.92	88.92	-1.06%	1,016,502
Nov 14, 2025	89.60	90.32	89.43	89.87	89.87	-0.35%	500,398
Nov 13, 2025	91.11	91.24	90.08	90.19	90.19	-1.24%	722,348
Nov 12, 2025	91.11	91.57	91.11	91.32	91.32	0.42%	1,222,708
Nov 11, 2025	90.45	91.08	90.42	90.94	90.94	0.65%	349,559
Nov 10, 2025	90.04	90.54	89.65	90.35	90.35	0.70%	506,784
Nov 7, 2025	88.94	89.74	88.69	89.73	89.73	0.65%	432,833
Nov 6, 2025	89.56	89.78	89.00	89.15	89.15	-0.49%	364,801
Nov 5, 2025	89.03	89.87	89.03	89.59	89.59	0.64%	427,039
Nov 4, 2025	88.81	89.35	88.75	89.02	89.02	-0.61%	363,575
Nov 3, 2025	89.90	89.90	88.85	89.57	89.57	-0.25%	5,575,031
Oct 31, 2025	89.49	90.02	89.33	89.79	89.79	0.39%	1,127,286
Oct 30, 2025	89.59	90.34	89.40	89.44	89.44	-0.48%	769,013
Oct 29, 2025	90.24	90.49	89.50	89.87	89.87	-0.64%	668,244
Oct 28, 2025	91.04	91.04	90.41	90.45	90.45	-0.68%	997,108
Oct 27, 2025	90.89	91.11	90.76	91.07	91.07	0.53%	542,721
Oct 24, 2025	90.67	90.80	90.51	90.59	90.59	0.66%	432,404
Oct 23, 2025	89.79	90.12	89.55	90.00	90.00	0.40%	560,230
Oct 22, 2025	89.95	90.06	89.26	89.64	89.64	-0.48%	674,870
Oct 21, 2025	89.88	90.29	89.80	90.07	90.07	0.17%	519,123
Oct 20, 2025	89.53	90.03	89.45	89.92	89.92	0.99%	341,844
Oct 17, 2025	88.54	89.18	88.53	89.04	89.04	0.55%	380,678
Oct 16, 2025	89.74	89.74	88.31	88.55	88.55	-1.00%	712,792
Oct 15, 2025	89.55	90.08	88.75	89.45	89.45	0.32%	387,129
Oct 14, 2025	87.93	89.58	87.81	89.17	89.17	0.76%	1,623,403
Oct 13, 2025	88.18	88.68	88.05	88.49	88.49	1.07%	495,844
Oct 10, 2025	89.52	89.77	87.52	87.55	87.55	-2.09%	2,275,614
Oct 9, 2025	90.02	90.18	89.23	89.42	89.42	-0.61%	402,022
Oct 8, 2025	89.97	90.16	89.54	89.97	89.97	0.23%	320,410
Oct 7, 2025	90.22	90.37	89.59	89.76	89.76	-0.38%	471,407
Oct 6, 2025	90.42	90.42	89.85	90.10	90.10	0.14%	552,451
Oct 3, 2025	89.64	90.40	89.64	89.97	89.97	0.48%	319,120
Oct 2, 2025	89.50	89.70	89.14	89.54	89.54	0.06%	378,362
Oct 1, 2025	89.11	89.60	89.11	89.49	89.49	0.13%	332,667
Sep 30, 2025	89.01	89.43	88.73	89.37	89.37	0.21%	671,187
Sep 29, 2025	89.46	89.46	88.92	89.18	89.18	0.11%	1,506,042
Sep 26, 2025	88.68	89.15	88.66	89.08	89.08	0.80%	472,473