Get the Stockscreener App
112.64
0.72%
-0.785
Vanguard Russell 1000 Value Index Etf Stock (VONV) Price History
The historical daily chart and data for Vanguard Russell 1000 Value Index Etf stock (VONV), adjusted for splits and dividends, show that the latest closing stock price as of August 17, 2026, is $112.64.
- Vanguard Russell 1000 Value Index Etf all-time high stock price is $113.73, occurred on August 13, 2026.
- The lowest Vanguard Russell 1000 Value Index Etf stock price recorded was $36.96 on March 23, 2020. Since then, Vanguard Russell 1000 Value Index Etf's stock price has risen over 204.77% to $112.64 now.
- The 52-week high stock price for VONV is $113.73, representing a 0.97% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for VONV is $86.81, indicating a -22.93% decrease from the current share price, occurred on August 21, 2025.
- The closing price of Vanguard Russell 1000 Value Index Etf (VONV) stock in the beginning of 2025 was $73.94. The stock closed the year at $66.58, a loss of over -9.95% for the year.
The table below shows more information about VONV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $113.2 | $112.6 | $0.67 | 577,790.0 | -0.70% |
| Aug 14, 2026 | $113.6 | $113.4 | $0.23 | 314,634.0 | +0.00% |
| Aug 13, 2026 | $113.7 | $113.0 | $0.735 | 408,989.0 | +0.33% |
| Aug 12, 2026 | $113.2 | $112.7 | $0.52 | 509,658.0 | -0.05% |
| Aug 11, 2026 | $113.4 | $113.0 | $0.40 | 515,526.0 | -0.16% |
| Aug 10, 2026 | $113.3 | $112.8 | $0.56 | 557,179.0 | +0.28% |
| Aug 07, 2026 | $113.0 | $112.2 | $0.77 | 476,660.0 | +0.59% |
| Aug 06, 2026 | $113.0 | $112.0 | $0.99 | 603,055.0 | -0.05% |
| Aug 05, 2026 | $113.3 | $112.0 | $1.27 | 654,987.0 | -0.14% |
| Aug 04, 2026 | $112.7 | $111.0 | $1.64 | 720,168.0 | +0.94% |
| Aug 03, 2026 | $111.6 | $111.0 | $0.66 | 901,153.0 | +0.96% |
| Jul 31, 2026 | $110.7 | $109.5 | $1.17 | 511,743.0 | +0.38% |
| Jul 30, 2026 | $110.1 | $108.9 | $1.19 | 1,087,648.0 | +0.57% |
| Jul 29, 2026 | $110.7 | $109.3 | $1.31 | 604,609.0 | -1.01% |
| Jul 28, 2026 | $110.8 | $110.1 | $0.74 | 579,646.0 | +0.91% |
| Jul 27, 2026 | $109.9 | $109.3 | $0.57 | 555,875.0 | +0.60% |
| Jul 24, 2026 | $109.2 | $108.2 | $1.01 | 542,432.0 | +0.82% |
| Jul 23, 2026 | $108.4 | $107.7 | $0.70 | 530,026.0 | -0.52% |
| Jul 22, 2026 | $109.0 | $108.4 | $0.65 | 621,039.0 | +0.03% |
| Jul 21, 2026 | $108.6 | $107.9 | $0.7501 | 621,541.0 | +0.18% |
| Jul 20, 2026 | $108.9 | $108.2 | $0.7049 | 551,841.0 | -0.44% |
Vanguard Russell 1000 Value Index Etf Stock (VONV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Russell 1000 Value Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VONV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Russell 1000 Value Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Russell 1000 Value Index Etf Stock (VONV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $113.7 | $111.0 | $2.77 | 6,239,799.0 | +2.00% |
| Jul, 2026 | $110.8 | $106.4 | $4.43 | 17,902,546.0 | +3.87% |
| Jun, 2026 | $108.0 | $102.8 | $5.27 | 23,441,715.0 | +1.80% |
| May, 2026 | $104.8 | $100.6 | $4.20 | 15,005,111.0 | +2.95% |
| Apr, 2026 | $101.5 | $93.17 | $8.37 | 21,576,983.0 | +8.21% |
| Mar, 2026 | $99.09 | $91.52 | $7.57 | 43,778,329.0 | -5.29% |
| Feb, 2026 | $99.34 | $96.14 | $3.20 | 34,252,977.0 | +2.59% |
| Jan, 2026 | $97.14 | $92.23 | $4.91 | 28,877,413.0 | +4.53% |
Vanguard Russell 1000 Value Index Etf Stock (VONV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $93.69 | $91.24 | $2.45 | 19,145,514.0 | +0.89% |
| Nov, 2025 | $92.25 | $87.70 | $4.55 | 23,267,713.0 | +2.65% |
| Oct, 2025 | $91.11 | $87.52 | $3.59 | 15,256,379.0 | +0.47% |
| Sep, 2025 | $89.90 | $87.38 | $2.52 | 14,167,960.0 | +0.99% |
| Aug, 2025 | $88.75 | $84.12 | $4.62 | 17,142,493.0 | +3.14% |
| Jul, 2025 | $87.45 | $84.65 | $2.80 | 16,203,769.0 | +0.69% |
| Jun, 2025 | $85.34 | $81.94 | $3.41 | 11,600,909.0 | +2.90% |
| May, 2025 | $84.06 | $79.60 | $4.46 | 10,660,896.0 | +3.64% |
| Apr, 2025 | $83.17 | $71.68 | $11.49 | 25,196,502.0 | -3.20% |
| Mar, 2025 | $85.86 | $79.99 | $5.87 | 21,156,971.0 | -3.29% |
| Feb, 2025 | $86.21 | $83.49 | $2.72 | 15,643,506.0 | +0.54% |
| Jan, 2025 | $85.79 | $80.27 | $5.52 | 11,484,800.0 | +4.48% |
Vanguard Russell 1000 Value Index Etf Stock (VONV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $87.76 | $80.50 | $7.26 | 13,540,220.0 | -7.53% |
| Nov, 2024 | $87.97 | $82.05 | $5.92 | 7,170,973.0 | +6.42% |
| Oct, 2024 | $85.04 | $82.30 | $2.74 | 9,473,269.0 | -1.12% |
| Sep, 2024 | $83.53 | $79.15 | $4.38 | 6,172,250.0 | +0.88% |
| Aug, 2024 | $82.65 | $76.04 | $6.61 | 7,612,868.0 | +2.71% |
| Jul, 2024 | $81.09 | $75.83 | $5.26 | 6,389,367.0 | +5.03% |
| Jun, 2024 | $78.02 | $75.72 | $2.30 | 8,483,460.0 | -1.49% |
| May, 2024 | $78.77 | $74.94 | $3.83 | 5,567,326.0 | +3.24% |
| Apr, 2024 | $78.71 | $74.11 | $4.60 | 7,053,186.0 | -4.26% |
| Mar, 2024 | $78.81 | $75.06 | $3.75 | 7,420,626.0 | +4.59% |
| Feb, 2024 | $75.44 | $72.12 | $3.32 | 5,979,496.0 | +3.64% |
| Jan, 2024 | $73.44 | $70.65 | $2.79 | 12,057,248.0 | +0.01% |
0.40%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):