loading
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 November 21, 2024, is $86.07.
  • Vanguard Russell 1000 Value Index Etf all-time high stock price is $86.57, occurred on November 11, 2024.
  • 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 132.89% to $86.07 now.
  • The 52-week high stock price for VONV is $86.57, representing a 0.58% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for VONV is $68.08, indicating a -20.90% decrease from the current share price, occurred on November 22, 2023.
  • The closing price of Vanguard Russell 1000 Value Index Etf (VONV) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $86.29 $85.17 $1.12 543,266.0 +1.14%
Nov 20, 2024 $85.18 $84.57 $0.6112 385,741.0 +0.29%
Nov 19, 2024 $85.03 $84.30 $0.73 391,713.0 -0.31%
Nov 18, 2024 $85.29 $84.75 $0.5449 334,361.0 +0.48%
Nov 15, 2024 $85.11 $84.57 $0.5406 329,966.0 -0.42%
Nov 14, 2024 $85.81 $85.01 $0.80 344,750.0 -0.64%
Nov 13, 2024 $85.94 $85.49 $0.4499 836,022.0 +0.04%
Nov 12, 2024 $86.18 $85.36 $0.8199 398,500.0 -0.72%
Nov 11, 2024 $86.57 $86.08 $0.485 242,815.0 +0.54%
Nov 08, 2024 $85.96 $85.29 $0.67 325,434.0 +0.54%
Nov 07, 2024 $85.68 $85.12 $0.56 333,491.0 -0.28%
Nov 06, 2024 $85.64 $84.73 $0.91 326,148.0 +2.80%
Nov 05, 2024 $83.21 $82.26 $0.95 327,829.0 +1.09%
Nov 04, 2024 $82.69 $82.05 $0.6426 353,467.0 -0.17%
Nov 01, 2024 $83.17 $82.37 $0.80 220,893.0 +0.05%
Oct 31, 2024 $83.07 $82.35 $0.72 1,635,694.0 -0.83%
Oct 30, 2024 $83.47 $82.89 $0.5807 265,611.0 -0.07%
Oct 29, 2024 $83.49 $83.00 $0.4851 237,496.0 -0.45%
Oct 28, 2024 $83.65 $83.25 $0.4045 223,489.0 +0.59%
Oct 25, 2024 $84.04 $82.99 $1.05 297,414.0 -0.72%
Oct 24, 2024 $83.94 $83.39 $0.55 371,003.0 -0.25%
Oct 23, 2024 $84.00 $83.36 $0.64 298,645.0 -0.17%
Oct 22, 2024 $84.12 $83.58 $0.5396 887,525.0 -0.28%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $86.57 $82.05 $4.52 5,694,396.0 +4.47%
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%

Vanguard Russell 1000 Value Index Etf Stock (VONV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $72.83 $69.00 $3.83 15,240,841.0 +4.93%
Nov, 2023 $69.18 $64.13 $5.05 17,372,732.0 +7.55%
Oct, 2023 $67.25 $62.92 $4.33 17,344,581.0 -3.57%
Sep, 2023 $70.32 $66.15 $4.17 8,101,849.0 -4.38%
Aug, 2023 $71.61 $68.16 $3.45 7,980,904.0 -2.72%
Jul, 2023 $72.02 $67.94 $4.08 6,926,318.0 +3.54%
Jun, 2023 $69.49 $65.03 $4.46 9,706,542.0 +6.04%
May, 2023 $68.18 $64.83 $3.35 9,012,651.0 -3.85%
Apr, 2023 $68.19 $65.92 $2.27 7,759,993.0 +1.60%
Mar, 2023 $69.03 $63.09 $5.94 8,744,967.0 -0.92%
Feb, 2023 $71.10 $67.15 $3.95 7,889,729.0 -3.62%
Jan, 2023 $70.04 $66.00 $4.04 16,911,876.0 +5.08%

Vanguard Russell 1000 Value Index Etf Stock (VONV) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $70.17 $64.92 $5.25 16,607,756.0 -4.63%
Nov, 2022 $69.81 $63.61 $6.20 14,586,616.0 +6.29%
Oct, 2022 $66.06 $58.83 $7.23 15,356,173.0 +10.04%
Sep, 2022 $68.60 $59.53 $9.07 13,612,716.0 -9.08%
Aug, 2022 $70.89 $65.65 $5.24 6,988,535.0 -3.03%
Jul, 2022 $67.85 $61.88 $5.97 9,726,222.0 +6.53%
Jun, 2022 $70.59 $61.69 $8.90 26,095,878.0 -9.33%
May, 2022 $71.21 $65.31 $5.90 12,925,369.0 +2.05%
Apr, 2022 $74.46 $68.57 $5.89 9,263,711.0 -5.66%
Mar, 2022 $74.23 $68.97 $5.26 11,152,997.0 +2.41%
Feb, 2022 $73.93 $67.76 $6.17 8,634,055.0 -1.13%
Jan, 2022 $75.19 $68.66 $6.53 11,322,132.0 -2.50%

Similar to VONV

exchange_traded_fund VTV
$179.00
price up icon 1.36%
exchange_traded_fund VUG
$404.24
price up icon 0.15%
exchange_traded_fund IJH
$65.83
price up icon 1.73%
exchange_traded_fund EFA
$77.32
price up icon 0.09%
exchange_traded_fund IWF
$393.75
price up icon 0.18%
exchange_traded_fund QQQ
$505.56
price up icon 0.46%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):