Vanguard Russell 1000 Value ETF (VONV)
82.27
-0.17
(-0.21%)
USD |
NASDAQ |
Nov 04, 16:00
82.27
0.00 (0.00%)
After-Hours: 20:00
VONV Price: 82.27 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 82.79 | 83.17 | 82.37 | 82.44 | 220893.0 |
| Oct 31, 2024 | 82.92 | 83.07 | 82.35 | 82.40 | 1.606M |
| Oct 30, 2024 | 82.94 | 83.47 | 82.89 | 83.09 | 264634.0 |
| Oct 29, 2024 | 83.28 | 83.49 | 83.00 | 83.15 | 237413.0 |
| Oct 28, 2024 | 83.25 | 83.65 | 83.25 | 83.53 | 223489.0 |
| Oct 25, 2024 | 84.04 | 84.04 | 82.99 | 83.04 | 297414.0 |
| Oct 24, 2024 | 83.88 | 83.94 | 83.39 | 83.64 | 371003.0 |
| Oct 23, 2024 | 83.80 | 84.00 | 83.36 | 83.85 | 298639.0 |
| Oct 22, 2024 | 83.88 | 84.12 | 83.58 | 83.99 | 887525.0 |
| Oct 21, 2024 | 84.88 | 84.97 | 84.09 | 84.23 | 364027.0 |
| Oct 18, 2024 | 84.78 | 85.04 | 84.53 | 85.00 | 1.660M |
| Oct 17, 2024 | 84.93 | 85.00 | 84.72 | 84.77 | 229267.0 |
| Oct 16, 2024 | 84.39 | 84.96 | 84.36 | 84.89 | 246745.0 |
| Oct 15, 2024 | 84.45 | 84.88 | 84.14 | 84.17 | 161551.0 |
| Oct 14, 2024 | 84.10 | 84.62 | 83.86 | 84.58 | 217299.0 |
| Oct 11, 2024 | 83.29 | 84.07 | 83.29 | 84.03 | 190177.0 |
| Oct 10, 2024 | 83.26 | 83.28 | 82.85 | 83.06 | 275648.0 |
| Oct 09, 2024 | 82.72 | 83.41 | 82.62 | 83.34 | 255165.0 |
| Oct 08, 2024 | 82.70 | 82.84 | 82.44 | 82.74 | 225799.0 |
| Oct 07, 2024 | 83.12 | 83.12 | 82.36 | 82.70 | 312328.0 |
| Oct 04, 2024 | 83.06 | 83.27 | 82.62 | 83.18 | 269811.0 |
| Oct 03, 2024 | 82.71 | 82.77 | 82.30 | 82.57 | 184420.0 |
| Oct 02, 2024 | 82.88 | 83.12 | 82.66 | 82.94 | 246212.0 |
| Oct 01, 2024 | 83.12 | 83.33 | 82.64 | 83.01 | 400407.0 |
| Sep 30, 2024 | 83.05 | 83.36 | 82.56 | 83.33 | 387466.0 |
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
85.00
Maximum
Oct 18 2024
66.52
Average
68.20
Median