Vanguard Russell 1000 Val... (VONV)
NASDAQ: VONV
· Real-Time Price · USD
90.14
0.17 (0.19%)
At close: Oct 06, 2025, 2:31 PM
VONV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 89.64 | 90.40 | 89.64 | 89.97 | 89.97 | 0.48% | 319,120 |
| Oct 2, 2025 | 89.50 | 89.70 | 89.14 | 89.54 | 89.54 | 0.06% | 378,400 |
| Oct 1, 2025 | 89.11 | 89.60 | 89.11 | 89.49 | 89.49 | 0.13% | 332,700 |
| Sep 30, 2025 | 89.01 | 89.43 | 88.73 | 89.37 | 89.37 | 0.21% | 671,200 |
| Sep 29, 2025 | 89.46 | 89.46 | 88.92 | 89.18 | 89.18 | 0.11% | 1,506,042 |
| Sep 26, 2025 | 88.68 | 89.15 | 88.66 | 89.08 | 89.08 | 0.80% | 472,500 |
| Sep 25, 2025 | 88.55 | 88.58 | 88.02 | 88.37 | 88.37 | -0.44% | 623,400 |
| Sep 24, 2025 | 88.99 | 89.19 | 88.72 | 88.76 | 88.76 | -0.63% | 237,022 |
| Sep 23, 2025 | 89.42 | 89.90 | 89.23 | 89.32 | 88.92 | 0.03% | 1,789,348 |
| Sep 22, 2025 | 89.13 | 89.42 | 88.97 | 89.29 | 88.89 | -0.15% | 342,417 |
| Sep 19, 2025 | 89.66 | 89.66 | 89.11 | 89.42 | 89.01 | -0.13% | 1,177,531 |
| Sep 18, 2025 | 89.31 | 89.75 | 89.15 | 89.54 | 89.14 | 0.48% | 498,217 |
| Sep 17, 2025 | 88.92 | 89.80 | 88.57 | 89.11 | 88.71 | 0.30% | 456,700 |
| Sep 16, 2025 | 88.96 | 89.09 | 88.61 | 88.84 | 88.44 | -0.08% | 357,442 |
| Sep 15, 2025 | 89.16 | 89.30 | 88.81 | 88.91 | 88.51 | -0.03% | 327,902 |
| Sep 12, 2025 | 89.34 | 89.46 | 88.91 | 88.94 | 88.54 | -0.60% | 273,600 |
| Sep 11, 2025 | 88.41 | 89.53 | 88.41 | 89.48 | 89.07 | 1.32% | 400,121 |
| Sep 10, 2025 | 88.50 | 88.68 | 88.09 | 88.31 | 87.91 | -0.21% | 334,839 |
| Sep 9, 2025 | 88.34 | 88.67 | 88.25 | 88.50 | 88.10 | 0.09% | 803,200 |
| Sep 8, 2025 | 88.52 | 88.52 | 87.95 | 88.42 | 88.02 | -0.02% | 1,670,884 |
Page 1 of 136