VONV Price: 112.91

Vanguard Russell 1000 Value ETF (VONV)

112.91 -0.68 (-0.60%) USD | NASDAQ | Oct 23, 16:00

112.90 -0.01 (-0.01%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2010. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	113.07	113.22	112.51	112.91	1.823M
Oct 22, 2026	113.14	113.59	112.67	113.59	662250.0
Oct 21, 2026	112.95	113.38	112.75	113.26	663110.0
Oct 20, 2026	112.20	113.12	112.20	112.97	868202.0
Oct 19, 2026	112.16	112.41	112.01	112.05	632163.0
Oct 16, 2026	112.76	113.04	111.75	112.15	1.231M
Oct 15, 2026	112.00	112.41	111.80	112.30	1.039M
Oct 14, 2026	111.52	111.62	110.97	111.48	659714.0
Oct 13, 2026	112.13	112.26	111.52	111.63	574850.0
Oct 12, 2026	111.45	111.72	111.43	111.70	508744.0
Oct 09, 2026	110.56	111.30	110.50	111.15	763163.0
Oct 08, 2026	109.96	110.57	109.66	110.47	2.098M
Oct 07, 2026	110.25	110.25	109.62	109.98	621305.0
Oct 06, 2026	110.17	110.60	110.16	110.38	620878.0
Oct 05, 2026	109.20	110.08	109.02	109.78	785670.0
Oct 02, 2026	109.36	109.64	109.08	109.35	588850.0
Oct 01, 2026	108.67	109.04	108.16	108.83	1.108M
Sep 30, 2026	109.31	109.71	108.70	108.70	846696.0
Sep 29, 2026	109.58	109.58	108.83	109.18	1.368M
Sep 28, 2026	110.04	110.11	109.54	109.61	1.117M
Sep 25, 2026	109.94	110.64	109.75	110.51	670955.0
Sep 24, 2026	110.37	110.37	109.74	109.97	1.088M
Sep 23, 2026	110.75	110.85	110.13	110.24	2.057M
Sep 22, 2026	111.70	111.73	111.10	111.25	484210.0
Sep 21, 2026	111.39	111.80	110.96	111.59	581019.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks