Vanguard Russell 1000 Value ETF (VONV)
86.14
+1.03
(+1.21%)
USD |
NASDAQ |
Nov 21, 16:00
86.07
-0.07
(-0.08%)
After-Hours: 20:00
VONV Price: 86.14 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 85.49 | 86.29 | 85.17 | 86.14 | 551711.0 |
| Nov 20, 2024 | 84.90 | 85.18 | 84.57 | 85.11 | 385741.0 |
| Nov 19, 2024 | 84.61 | 85.03 | 84.30 | 84.86 | 391715.0 |
| Nov 18, 2024 | 84.91 | 85.29 | 84.74 | 85.12 | 334361.0 |
| Nov 15, 2024 | 84.81 | 85.11 | 84.57 | 84.71 | 329774.0 |
| Nov 14, 2024 | 85.75 | 85.81 | 85.01 | 85.07 | 344750.0 |
| Nov 13, 2024 | 85.75 | 85.94 | 85.49 | 85.62 | 836021.0 |
| Nov 12, 2024 | 86.17 | 86.18 | 85.36 | 85.59 | 398500.0 |
| Nov 11, 2024 | 86.11 | 86.57 | 86.08 | 86.21 | 241814.0 |
| Nov 08, 2024 | 85.40 | 85.96 | 85.29 | 85.75 | 325434.0 |
| Nov 07, 2024 | 85.68 | 85.68 | 85.12 | 85.29 | 333491.0 |
| Nov 06, 2024 | 85.39 | 85.64 | 84.73 | 85.53 | 325762.0 |
| Nov 05, 2024 | 82.34 | 83.21 | 82.26 | 83.20 | 327829.0 |
| Nov 04, 2024 | 82.54 | 82.69 | 82.05 | 82.30 | 353470.0 |
| Nov 01, 2024 | 82.79 | 83.17 | 82.37 | 82.44 | 220918.0 |
| Oct 31, 2024 | 82.92 | 83.07 | 82.35 | 82.40 | 1.636M |
| Oct 30, 2024 | 82.94 | 83.47 | 82.89 | 83.09 | 265611.0 |
| Oct 29, 2024 | 83.28 | 83.49 | 83.00 | 83.15 | 237496.0 |
| Oct 28, 2024 | 83.25 | 83.65 | 83.25 | 83.53 | 223500.0 |
| Oct 25, 2024 | 84.04 | 84.04 | 82.99 | 83.04 | 297414.0 |
| Oct 24, 2024 | 83.88 | 83.94 | 83.39 | 83.64 | 371004.0 |
| Oct 23, 2024 | 83.80 | 84.00 | 83.36 | 83.85 | 298645.0 |
| Oct 22, 2024 | 83.88 | 84.12 | 83.58 | 83.99 | 890960.0 |
| Oct 21, 2024 | 84.88 | 84.97 | 84.09 | 84.23 | 385609.0 |
| Oct 18, 2024 | 84.78 | 85.04 | 84.53 | 85.00 | 1.660M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
37.58
Minimum
Mar 23 2020
86.21
Maximum
Nov 11 2024
66.80
Average
68.40
Median