Vanguard Russell 1000 Value Index Fund ETF (VONV)
112.87
+0.56
(+0.50%)
USD |
NASDAQ |
Aug 07, 15:17
VONV Price : 112.87 for Aug. 7, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | 112.89 | 113.03 | 112.04 | 112.31 | 603078.0 |
| Aug 05, 2026 | 113.30 | 113.30 | 112.03 | 112.37 | 654995.0 |
| Aug 04, 2026 | 111.39 | 112.69 | 111.05 | 112.53 | 720315.0 |
| Aug 03, 2026 | 110.96 | 111.62 | 110.96 | 111.48 | 901461.0 |
| Jul 31, 2026 | 110.14 | 110.65 | 109.48 | 110.42 | 511977.0 |
| Jul 30, 2026 | 109.77 | 110.06 | 108.87 | 110.00 | 1.088M |
| Jul 29, 2026 | 110.52 | 110.65 | 109.34 | 109.38 | 604646.0 |
| Jul 28, 2026 | 110.08 | 110.82 | 110.08 | 110.50 | 583502.0 |
| Jul 27, 2026 | 109.41 | 109.87 | 109.30 | 109.50 | 555876.0 |
| Jul 24, 2026 | 108.32 | 109.21 | 108.20 | 108.85 | 542550.0 |
| Jul 23, 2026 | 108.06 | 108.37 | 107.67 | 107.96 | 530029.0 |
| Jul 22, 2026 | 108.77 | 109.01 | 108.36 | 108.52 | 621041.0 |
| Jul 21, 2026 | 108.17 | 108.61 | 107.86 | 108.49 | 621542.0 |
| Jul 20, 2026 | 108.91 | 108.91 | 108.21 | 108.29 | 551947.0 |
| Jul 17, 2026 | 109.20 | 109.85 | 108.62 | 108.77 | 3.242M |
| Jul 16, 2026 | 108.79 | 109.44 | 108.76 | 109.38 | 839522.0 |
| Jul 15, 2026 | 108.29 | 108.85 | 108.24 | 108.52 | 993986.0 |
| Jul 14, 2026 | 108.36 | 108.64 | 107.89 | 108.01 | 700021.0 |
| Jul 13, 2026 | 108.50 | 109.03 | 108.43 | 108.57 | 649172.0 |
| Jul 10, 2026 | 108.40 | 108.48 | 107.76 | 108.27 | 419390.0 |
| Jul 09, 2026 | 107.44 | 108.07 | 107.24 | 108.06 | 482394.0 |
| Jul 08, 2026 | 108.30 | 108.30 | 107.35 | 107.52 | 532034.0 |
| Jul 07, 2026 | 109.09 | 109.34 | 108.55 | 108.62 | 1.066M |
| Jul 06, 2026 | 108.37 | 108.52 | 107.90 | 108.40 | 1.091M |
| Jul 02, 2026 | 107.40 | 108.27 | 107.40 | 108.23 | 872958.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median