Stock listing
NASDAQ:VONV Vanguard Russell 1000 Value ETF Stock
Follow Vanguard Russell 1000 Value ETF into a list and get an email when it puts out news.
Share price · NASDAQ:VONV
$113.71 USD +0.28 (+0.2%)
Close on Nov 2, 2026
- Day range
- $113.68 – $114.52 USDNov 2, 2026
- Volume
- 1.24M sharesNov 2, 2026
- 52-week range
- $87.70 – $114.52 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $83.55M USDMedian day 632,484 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:VONV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $113.71 | +0.28 | +0.2% | $113.85 | $114.52 | $113.68 | 1,239,036 | |
| $113.43 | -0.96 | -0.8% | $114.28 | $114.28 | $112.99 | 1,233,700 | |
| $114.39 | +0.91 | +0.8% | $114.03 | $114.39 | $113.92 | 888,800 | |
| $113.48 | +0.10 | +0.1% | $113.26 | $113.59 | $113.01 | 819,100 | |
| $113.38 | +0.08 | +0.1% | $113.31 | $113.48 | $112.97 | 793,600 | |
| $113.30 | +0.39 | +0.3% | $113.23 | $113.60 | $113.00 | 678,100 | |
| $112.91 | -0.68 | -0.6% | $113.07 | $113.22 | $112.51 | 1,823,200 | |
| $113.59 | +0.33 | +0.3% | $113.14 | $113.59 | $112.67 | 662,200 | |
| $113.26 | +0.29 | +0.3% | $112.95 | $113.38 | $112.75 | 663,100 | |
| $112.97 | +0.92 | +0.8% | $112.20 | $113.12 | $112.20 | 868,200 | |
| $112.05 | -0.10 | -0.1% | $112.16 | $112.41 | $112.01 | 631,800 | |
| $112.15 | -0.15 | -0.1% | $112.76 | $113.04 | $111.75 | 1,230,900 | |
| $112.30 | +0.82 | +0.7% | $112.00 | $112.41 | $111.80 | 1,039,000 | |
| $111.48 | -0.15 | -0.1% | $111.52 | $111.62 | $110.97 | 659,700 | |
| $111.63 | -0.07 | -0.1% | $112.13 | $112.26 | $111.52 | 574,800 | |
| $111.70 | +0.55 | +0.5% | $111.45 | $111.72 | $111.43 | 508,700 | |
| $111.15 | +0.68 | +0.6% | $110.56 | $111.30 | $110.50 | 763,200 | |
| $110.47 | +0.49 | +0.4% | $109.96 | $110.57 | $109.66 | 2,098,300 | |
| $109.98 | -0.40 | -0.4% | $110.25 | $110.25 | $109.63 | 621,300 | |
| $110.38 | +0.60 | +0.5% | $110.17 | $110.61 | $110.16 | 620,900 | |
| $109.78 | +0.43 | +0.4% | $109.20 | $110.08 | $109.03 | 785,700 | |
| $109.35 | +0.52 | +0.5% | $109.36 | $109.65 | $109.08 | 588,800 | |
| $108.83 | +0.13 | +0.1% | $108.67 | $109.04 | $108.16 | 1,107,800 | |
| $108.70 | -0.48 | -0.4% | $109.31 | $109.71 | $108.70 | 840,800 | |
| $109.18 | -0.43 | -0.4% | $109.58 | $109.58 | $108.83 | 1,368,100 | |
| $109.61 | -0.90 | -0.8% | $110.04 | $110.11 | $109.54 | 1,116,700 | |
| $110.51 | +0.54 | +0.5% | $109.94 | $110.64 | $109.75 | 671,000 | |
| $109.97 | -0.27 | -0.2% | $110.37 | $110.37 | $109.74 | 1,087,700 | |
| $110.24 | -1.01 | -0.9% | $110.75 | $110.85 | $110.13 | 2,056,700 | |
| $111.25 | -0.34 | -0.3% | $111.70 | $111.73 | $111.10 | 484,200 | |
| $111.59 | +0.756 | +0.7% | $111.39 | $111.80 | $110.97 | 581,000 | |
| $110.83 | -0.446 | -0.4% | $111.17 | $111.17 | $110.60 | 409,484 | |
| $111.28 | +0.71 | +0.6% | $111.41 | $111.61 | $110.94 | 674,536 | |
| $110.57 | -0.98 | -0.9% | $111.46 | $111.65 | $109.98 | 622,192 | |
| $111.55 | -0.47 | -0.4% | $111.91 | $111.91 | $111.36 | 508,435 | |
| $112.02 | -0.07 | -0.1% | $112.17 | $112.41 | $111.81 | 480,284 | |
| $112.09 | +0.97 | +0.9% | $111.76 | $112.26 | $111.76 | 407,220 | |
| $111.12 | -0.28 | -0.3% | $111.20 | $111.39 | $110.95 | 632,484 | |
| $111.40 | -0.68 | -0.6% | $112.00 | $112.02 | $111.31 | 415,058 | |
| $112.08 | -0.93 | -0.8% | $112.60 | $112.63 | $112.01 | 420,835 | |
| $113.01 | -0.72 | -0.6% | $113.12 | $113.49 | $112.88 | 356,749 | |
| $113.73 | +0.99 | +0.9% | $113.28 | $113.81 | $113.07 | 515,115 | |
| $112.74 | +0.54 | +0.5% | $112.59 | $112.96 | $112.40 | 569,482 | |
| $112.20 | -0.49 | -0.4% | $112.57 | $112.82 | $112.07 | 630,051 | |
| $112.69 | -0.59 | -0.5% | $112.99 | $113.11 | $112.52 | 611,295 | |
| $113.28 | +0.29 | +0.3% | $113.31 | $113.70 | $113.04 | 454,250 | |
| $112.99 | -0.38 | -0.3% | $112.93 | $113.24 | $112.73 | 773,540 | |
| $113.37 | +0.10 | +0.1% | $113.04 | $113.58 | $113.01 | 425,879 | |
| $113.27 | -0.02 | 0.0% | $113.33 | $113.33 | $112.93 | 498,108 | |
| $113.29 | +0.47 | +0.4% | $112.91 | $113.42 | $112.91 | 366,450 | |
| $112.82 | +0.48 | +0.4% | $112.64 | $113.09 | $112.61 | 939,709 | |
| $112.34 | -1.18 | -1.0% | $113.03 | $113.33 | $112.29 | 713,492 | |
| $113.52 | +0.93 | +0.8% | $113.08 | $114.08 | $113.08 | 1,297,696 | |
| $112.59 | +0.04 | 0.0% | $112.84 | $113.00 | $112.51 | 415,046 | |
| $112.55 | -0.87 | -0.8% | $113.23 | $113.23 | $112.53 | 640,300 | |
| $113.42 | 0.00 | 0.0% | $113.49 | $113.60 | $113.37 | 314,662 | |
| $113.42 | +0.37 | +0.3% | $113.27 | $113.73 | $113.00 | 409,019 | |
| $113.05 | -0.06 | -0.1% | $113.02 | $113.20 | $112.68 | 509,879 | |
| $113.11 | -0.18 | -0.2% | $113.31 | $113.43 | $113.03 | 515,817 | |
| $113.29 | +0.32 | +0.3% | $112.92 | $113.34 | $112.78 | 557,426 | |
| $112.97 | +0.66 | +0.6% | $112.60 | $113.00 | $112.23 | 476,711 | |
| $112.31 | -0.06 | -0.1% | $112.89 | $113.03 | $112.04 | 603,077 | |
| $112.37 | -0.16 | -0.1% | $113.30 | $113.30 | $112.03 | 654,994 | |
| $112.53 | +1.05 | +0.9% | $111.39 | $112.69 | $111.05 | 720,314 | |
| $111.48 | +1.06 | +1.0% | $110.96 | $111.62 | $110.96 | 901,460 |
- Ticker
- NASDAQ:VONV
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Vanguard Russell 1000 Value ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Vanguard Russell 1000 Value ETF.