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 May 26, 2026, is $104.58.

Vanguard Russell 1000 Value Index Etf all-time high stock price is $103.98, occurred on May 22, 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 182.97% to $104.58 now.
The 52-week high stock price for VONV is $103.98, representing a -0.57% increase from the current share price, occurred on May 22, 2026.
The 52-week low stock price for VONV is $81.94, indicating a -21.65% decrease from the current share price, occurred on June 02, 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
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%
May 18, 2026	$102.4	$101.5	$0.88	1,096,478.0	+0.19%
May 15, 2026	$102.6	$101.8	$0.80	549,946.0	-1.26%
May 14, 2026	$103.5	$103.1	$0.49	904,631.0	+0.24%
May 13, 2026	$103.1	$102.4	$0.785	1,831,509.0	+0.18%
May 12, 2026	$102.9	$101.9	$0.99	733,954.0	-0.18%
May 11, 2026	$103.2	$102.8	$0.38	1,044,362.0	+0.34%
May 08, 2026	$102.7	$102.1	$0.565	514,061.0	+0.83%
May 07, 2026	$102.9	$101.5	$1.33	697,714.0	-1.08%
May 06, 2026	$103.0	$102.4	$0.665	506,279.0	+1.03%
May 05, 2026	$102.0	$101.1	$0.8801	483,143.0	+1.11%
May 04, 2026	$101.5	$100.6	$0.92	772,912.0	-0.53%
May 01, 2026	$101.9	$101.2	$0.63	738,885.0	-0.19%
Apr 30, 2026	$101.5	$99.81	$1.73	622,242.0	+1.84%
Apr 29, 2026	$99.73	$99.26	$0.47	835,109.0	+0.02%
Apr 28, 2026	$100.0	$99.35	$0.675	942,736.0	-0.26%

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
May, 2026	$104.7	$100.6	$4.06	13,308,040.0	+3.10%
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%