Vanguard Russell 1000 Value Index Etf (VONV)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 June 16, 2026, is $107.59.

Vanguard Russell 1000 Value Index Etf all-time high stock price is $107.68, occurred on June 15, 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 191.12% to $107.59 now.
The 52-week high stock price for VONV is $107.68, representing a 0.08% increase from the current share price, occurred on June 15, 2026.
The 52-week low stock price for VONV is $82.73, indicating a -23.11% decrease from the current share price, occurred on June 23, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 16, 2026	$108.0	$107.2	$0.817	258,839.0	+0.25%
Jun 15, 2026	$107.7	$107.2	$0.52	1,086,178.0	+0.95%
Jun 12, 2026	$106.6	$105.3	$1.26	444,550.0	+0.97%
Jun 11, 2026	$105.6	$103.6	$1.95	923,430.0	+1.94%
Jun 10, 2026	$105.0	$103.2	$1.75	1,077,576.0	-1.18%
Jun 09, 2026	$105.3	$102.8	$2.52	955,086.0	+0.35%
Jun 08, 2026	$104.8	$104.0	$0.82	624,833.0	+0.40%
Jun 05, 2026	$105.3	$103.6	$1.70	5,179,332.0	-1.88%
Jun 04, 2026	$105.9	$105.0	$0.925	401,750.0	+0.66%
Jun 03, 2026	$105.3	$104.8	$0.515	793,357.0	+0.00%
Jun 02, 2026	$105.1	$104.1	$0.9799	401,040.0	+0.80%
Jun 01, 2026	$104.5	$103.6	$0.84	590,867.0	-0.23%
May 29, 2026	$104.7	$104.3	$0.3552	643,780.0	+0.00%
May 28, 2026	$104.8	$104.0	$0.85	969,778.0	+0.06%
May 27, 2026	$104.8	$104.2	$0.62	457,629.0	-0.20%
May 26, 2026	$104.7	$104.2	$0.46	374,116.0	+0.87%
May 22, 2026	$104.0	$103.4	$0.58	409,745.0	+0.71%
May 21, 2026	$103.1	$101.7	$1.32	1,101,565.0	+0.42%
May 20, 2026	$102.7	$101.8	$0.91	569,246.0	+0.86%
May 19, 2026	$102.2	$101.2	$0.995	605,378.0	-0.43%

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
Jun, 2026	$108.0	$102.8	$5.27	12,736,838.0	+3.00%
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%