Vanguard Russell 1000 Value Index Fund ETF (VONV)
113.28
+0.46
(+0.40%)
USD |
NASDAQ |
Aug 24, 16:00
113.28
0.00 (0.00%)
After-Hours: 20:00
VONV Price : 113.28 for Aug. 24, 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 21, 2026 | 112.64 | 113.08 | 112.61 | 112.82 | 939710.0 |
| Aug 20, 2026 | 113.03 | 113.33 | 112.28 | 112.34 | 713492.0 |
| Aug 19, 2026 | 113.08 | 114.08 | 113.08 | 113.52 | 1.298M |
| Aug 18, 2026 | 112.84 | 113.00 | 112.51 | 112.59 | 415046.0 |
| Aug 17, 2026 | 113.23 | 113.23 | 112.53 | 112.55 | 640300.0 |
| Aug 14, 2026 | 113.49 | 113.60 | 113.37 | 113.42 | 314662.0 |
| Aug 13, 2026 | 113.27 | 113.73 | 113.00 | 113.42 | 409019.0 |
| Aug 12, 2026 | 113.02 | 113.20 | 112.68 | 113.05 | 509879.0 |
| Aug 11, 2026 | 113.31 | 113.43 | 113.03 | 113.11 | 515818.0 |
| Aug 10, 2026 | 112.92 | 113.34 | 112.78 | 113.29 | 557426.0 |
| Aug 07, 2026 | 112.60 | 113.00 | 112.23 | 112.97 | 476712.0 |
| 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 |
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