Vanguard Russell 1000 Value ETF (VONV)
77.29
+0.45
(+0.59%)
USD |
NASDAQ |
May 09, 13:05
VONV Price: 77.29 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 76.51 | 76.93 | 76.40 | 76.84 | 308999.0 |
May 07, 2024 | 76.68 | 76.95 | 76.68 | 76.76 | 259253.0 |
May 06, 2024 | 76.36 | 76.61 | 76.34 | 76.61 | 229345.0 |
May 03, 2024 | 76.18 | 76.20 | 75.65 | 75.99 | 213601.0 |
May 02, 2024 | 75.63 | 75.75 | 74.94 | 75.60 | 339521.0 |
May 01, 2024 | 75.19 | 76.06 | 74.98 | 75.11 | 329740.0 |
Apr 30, 2024 | 76.08 | 76.10 | 75.28 | 75.29 | 432173.0 |
Apr 29, 2024 | 76.06 | 76.44 | 76.03 | 76.34 | 251471.0 |
Apr 26, 2024 | 75.88 | 76.21 | 75.77 | 75.98 | 202820.0 |
Apr 25, 2024 | 75.82 | 76.18 | 75.35 | 76.04 | 180405.0 |
Apr 24, 2024 | 76.12 | 76.29 | 75.81 | 76.21 | 271603.0 |
Apr 23, 2024 | 75.79 | 76.34 | 75.65 | 76.22 | 418679.0 |
Apr 22, 2024 | 75.15 | 75.92 | 74.93 | 75.54 | 352827.0 |
Apr 19, 2024 | 74.47 | 75.06 | 74.47 | 74.90 | 336524.0 |
Apr 18, 2024 | 74.65 | 74.93 | 74.24 | 74.42 | 228718.0 |
Apr 17, 2024 | 74.81 | 74.89 | 74.11 | 74.36 | 334734.0 |
Apr 16, 2024 | 74.88 | 74.95 | 74.30 | 74.52 | 252420.0 |
Apr 15, 2024 | 76.04 | 76.34 | 74.70 | 74.93 | 343385.0 |
Apr 12, 2024 | 76.24 | 76.34 | 75.22 | 75.46 | 382489.0 |
Apr 11, 2024 | 76.97 | 76.97 | 76.12 | 76.61 | 364003.0 |
Apr 10, 2024 | 76.94 | 77.16 | 76.38 | 76.72 | 728349.0 |
Apr 09, 2024 | 77.87 | 78.01 | 77.21 | 77.83 | 233065.0 |
Apr 08, 2024 | 77.75 | 77.88 | 77.59 | 77.70 | 220666.0 |
Apr 05, 2024 | 76.99 | 77.79 | 76.99 | 77.60 | 290548.0 |
Apr 04, 2024 | 78.35 | 78.40 | 76.90 | 77.06 | 217418.0 |
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
78.64
Maximum
Mar 28 2024
64.11
Average
66.63
Median
Dec 21 2022