NasdaqGM - Nasdaq Real Time Price USD

Vanguard Russell 1000 Value Index Fund ETF Shares (VONV)

76.17 +0.13 (+0.17%)
As of 2:47 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 75.88 76.18 75.77 76.17 76.17 152,728
Apr 25, 2024 75.82 76.18 75.35 76.04 76.04 180,400
Apr 24, 2024 76.12 76.29 75.81 76.21 76.21 271,600
Apr 23, 2024 75.79 76.34 75.65 76.22 76.22 424,400
Apr 22, 2024 75.15 75.92 74.93 75.54 75.54 352,800
Apr 19, 2024 74.47 75.06 74.47 74.90 74.90 336,900
Apr 18, 2024 74.65 74.93 74.24 74.42 74.42 229,000
Apr 17, 2024 74.81 74.89 74.11 74.36 74.36 335,400
Apr 16, 2024 74.88 74.95 74.30 74.52 74.52 252,400
Apr 15, 2024 76.04 76.34 74.70 74.93 74.93 343,700
Apr 12, 2024 76.24 76.34 75.22 75.46 75.46 385,200
Apr 11, 2024 76.97 76.97 76.12 76.61 76.61 368,900
Apr 10, 2024 76.94 77.16 76.38 76.72 76.72 730,000
Apr 9, 2024 77.87 78.01 77.21 77.83 77.83 233,100
Apr 8, 2024 77.75 77.88 77.59 77.70 77.70 220,700
Apr 5, 2024 76.99 77.79 76.99 77.60 77.60 294,000
Apr 4, 2024 78.35 78.40 76.90 77.06 77.06 223,100
Apr 3, 2024 77.73 78.00 77.59 77.81 77.81 265,700
Apr 2, 2024 77.81 77.91 77.56 77.80 77.80 308,700
Apr 1, 2024 78.66 78.71 78.19 78.19 78.19 414,200
Mar 28, 2024 78.52 78.81 78.43 78.64 78.64 211,700
Mar 27, 2024 77.56 78.36 77.56 78.36 78.36 380,300
Mar 26, 2024 77.40 77.40 77.11 77.14 77.14 263,300
Mar 25, 2024 77.31 77.48 77.15 77.19 77.19 351,800
Mar 22, 2024 77.61 77.80 77.22 77.22 77.22 1,879,700
Mar 21, 2024 0.34 Dividend
Mar 21, 2024 77.50 77.90 77.46 77.65 77.65 299,600
Mar 20, 2024 76.69 77.52 76.65 77.50 77.17 210,400
Mar 19, 2024 76.40 76.88 76.40 76.86 76.53 229,600
Mar 18, 2024 76.62 76.69 76.22 76.50 76.17 237,900
Mar 15, 2024 75.91 76.52 75.91 76.35 76.02 296,100
Mar 14, 2024 77.00 77.00 75.91 76.36 76.03 387,500
Mar 13, 2024 76.83 77.20 76.74 76.96 76.63 247,300
Mar 12, 2024 76.79 76.90 76.40 76.80 76.47 301,800
Mar 11, 2024 76.34 76.63 76.09 76.63 76.30 254,900
Mar 8, 2024 76.51 76.79 76.33 76.42 76.09 297,300
Mar 7, 2024 76.35 76.57 76.27 76.41 76.08 163,200
Mar 6, 2024 75.97 76.28 75.79 76.02 75.69 281,800
Mar 5, 2024 75.71 76.04 75.29 75.55 75.22 321,700
Mar 4, 2024 75.66 76.00 75.51 75.81 75.48 509,100
Mar 1, 2024 75.36 75.60 75.06 75.57 75.24 296,800
Feb 29, 2024 75.30 75.44 74.93 75.19 74.86 255,800
Feb 28, 2024 74.84 75.18 74.69 74.98 74.66 256,600
Feb 27, 2024 74.89 74.95 74.70 74.90 74.58 389,100
Feb 26, 2024 75.06 75.19 74.64 74.69 74.37 181,000
Feb 23, 2024 74.87 75.18 74.83 75.01 74.69 172,500
Feb 22, 2024 74.52 74.98 74.34 74.81 74.49 286,200
Feb 21, 2024 73.91 74.24 73.74 74.23 73.91 253,000
Feb 20, 2024 73.78 74.12 73.77 73.92 73.60 343,900
Feb 16, 2024 74.08 74.37 73.88 73.99 73.67 360,600
Feb 15, 2024 73.50 74.30 73.50 74.21 73.89 406,400
Feb 14, 2024 73.05 73.28 72.73 73.24 72.92 307,000
Feb 13, 2024 73.01 73.17 72.12 72.63 72.32 411,500
Feb 12, 2024 73.33 73.94 73.32 73.76 73.44 281,000
Feb 9, 2024 73.31 73.31 72.92 73.28 72.96 258,100
Feb 8, 2024 73.18 73.26 72.89 73.25 72.93 343,900
Feb 7, 2024 73.18 73.25 72.89 73.15 72.83 213,000
Feb 6, 2024 72.58 73.02 72.55 72.96 72.64 319,500
Feb 5, 2024 72.76 72.79 72.28 72.50 72.19 324,200
Feb 2, 2024 72.99 73.51 72.65 73.15 72.83 311,900
Feb 1, 2024 72.74 73.28 72.28 73.28 72.96 305,200
Jan 31, 2024 73.37 73.44 72.53 72.55 72.24 436,600
Jan 30, 2024 73.05 73.43 72.93 73.36 73.04 325,700
Jan 29, 2024 72.72 73.15 72.58 73.12 72.80 402,900
Jan 26, 2024 72.75 72.95 72.62 72.78 72.47 767,500
Jan 25, 2024 72.49 72.74 72.20 72.74 72.43 466,200
Jan 24, 2024 72.53 72.69 71.98 71.99 71.68 406,100
Jan 23, 2024 72.19 72.37 72.04 72.31 72.00 472,400
Jan 22, 2024 72.00 72.38 71.96 72.14 71.83 739,700
Jan 19, 2024 71.39 71.99 71.05 71.87 71.56 492,200
Jan 18, 2024 71.09 71.31 70.65 71.23 70.92 437,700
Jan 17, 2024 70.92 71.40 70.72 71.01 70.70 505,400
Jan 16, 2024 71.70 71.74 71.29 71.51 71.20 1,195,300
Jan 12, 2024 72.28 72.53 71.84 72.02 71.71 614,000
Jan 11, 2024 72.30 72.30 71.59 72.03 71.72 525,600
Jan 10, 2024 72.18 72.41 72.03 72.30 71.99 354,200
Jan 9, 2024 72.45 72.46 72.19 72.29 71.98 382,300
Jan 8, 2024 72.04 72.76 71.88 72.75 72.44 1,204,500
Jan 5, 2024 71.88 72.55 71.88 72.24 71.93 726,800
Jan 4, 2024 72.11 72.50 71.99 72.03 71.72 466,300
Jan 3, 2024 72.49 72.54 72.02 72.10 71.79 376,300
Jan 2, 2024 72.25 72.98 72.24 72.76 72.45 759,900
Dec 29, 2023 72.61 72.79 72.31 72.54 72.23 569,800
Dec 28, 2023 72.54 72.83 72.54 72.78 72.47 505,400
Dec 27, 2023 72.55 72.72 72.42 72.65 72.34 469,900
Dec 26, 2023 72.14 72.70 72.07 72.53 72.22 534,600
Dec 22, 2023 72.08 72.37 71.83 72.10 71.79 496,800
Dec 21, 2023 71.58 71.85 71.23 71.83 71.52 708,600
Dec 20, 2023 72.02 72.30 71.06 71.09 70.78 551,900
Dec 19, 2023 0.46 Dividend
Dec 19, 2023 71.80 72.28 71.70 72.27 71.96 560,500
Dec 18, 2023 72.34 72.34 72.09 72.13 71.36 1,315,000
Dec 15, 2023 72.23 72.24 71.79 71.99 71.22 1,124,800
Dec 14, 2023 72.00 72.70 72.00 72.47 71.69 774,200
Dec 13, 2023 70.15 71.51 70.08 71.51 70.74 645,400
Dec 12, 2023 70.25 70.35 69.89 70.27 69.52 647,500
Dec 11, 2023 69.85 70.27 69.84 70.21 69.46 1,155,800
Dec 8, 2023 69.46 69.81 69.38 69.70 68.95 952,100
Dec 7, 2023 69.31 69.55 69.24 69.40 68.66 727,500
Dec 6, 2023 69.56 69.85 69.17 69.23 68.49 789,900
Dec 5, 2023 69.78 69.78 69.30 69.38 68.64 538,900
Dec 4, 2023 69.59 70.10 69.50 69.94 69.19 1,275,500
Dec 1, 2023 69.12 69.96 69.00 69.93 69.18 854,100
Nov 30, 2023 68.78 69.18 68.55 69.13 68.39 845,800
Nov 29, 2023 68.69 68.96 68.46 68.55 67.82 456,500
Nov 28, 2023 68.28 68.66 68.20 68.33 67.60 1,781,900
Nov 27, 2023 68.31 68.48 68.21 68.38 67.65 1,057,800
Nov 24, 2023 68.41 68.66 68.33 68.56 67.83 447,700
Nov 22, 2023 68.15 68.41 68.08 68.33 67.60 371,300
Nov 21, 2023 68.02 68.14 67.88 68.05 67.32 715,900
Nov 20, 2023 67.87 68.30 67.65 68.15 67.42 557,800
Nov 17, 2023 67.80 67.90 67.64 67.88 67.15 688,400
Nov 16, 2023 67.56 67.74 67.27 67.55 66.83 654,900
Nov 15, 2023 67.51 68.05 67.51 67.75 67.03 460,000
Nov 14, 2023 66.72 67.63 66.72 67.41 66.69 525,600
Nov 13, 2023 65.90 66.10 65.69 65.95 65.24 636,400
Nov 10, 2023 65.65 66.03 65.25 65.97 65.26 3,177,700
Nov 9, 2023 66.01 66.01 65.26 65.30 64.60 605,500
Nov 8, 2023 66.10 66.12 65.56 65.82 65.12 662,500
Nov 7, 2023 66.10 66.20 65.89 66.01 65.30 515,300
Nov 6, 2023 66.77 66.77 66.12 66.29 65.58 964,600
Nov 3, 2023 66.36 66.94 66.36 66.65 65.94 528,400
Nov 2, 2023 64.97 65.92 64.97 65.87 65.17 670,100
Nov 1, 2023 64.32 64.71 64.13 64.57 63.88 1,048,700
Oct 31, 2023 63.77 64.32 63.67 64.28 63.59 639,400
Oct 30, 2023 63.33 63.81 63.13 63.70 63.02 3,848,700
Oct 27, 2023 64.01 64.01 62.92 63.06 62.39 673,400
Oct 26, 2023 63.95 64.40 63.86 63.97 63.29 1,024,400
Oct 25, 2023 64.45 64.45 63.96 64.03 63.34 631,500
Oct 24, 2023 64.44 64.87 64.35 64.60 63.91 764,800
Oct 23, 2023 64.42 64.83 64.16 64.21 63.52 509,600
Oct 20, 2023 65.26 65.49 64.66 64.66 63.97 479,700
Oct 19, 2023 66.04 66.35 65.30 65.39 64.69 607,900
Oct 18, 2023 66.72 66.72 65.93 66.03 65.32 323,200
Oct 17, 2023 66.35 67.25 66.35 66.92 66.20 295,200
Oct 16, 2023 66.25 66.81 66.20 66.62 65.91 549,400
Oct 13, 2023 66.15 66.42 65.68 65.94 65.23 532,400
Oct 12, 2023 66.79 66.79 65.58 65.91 65.20 431,900
Oct 11, 2023 66.77 66.80 66.20 66.61 65.90 414,600
Oct 10, 2023 66.41 66.98 66.28 66.65 65.94 468,500
Oct 9, 2023 65.57 66.24 65.49 66.17 65.46 581,100
Oct 6, 2023 64.86 65.98 64.46 65.64 64.94 520,100
Oct 5, 2023 65.17 65.36 64.79 65.14 64.44 378,300
Oct 4, 2023 65.21 65.35 64.64 65.29 64.59 1,030,100
Oct 3, 2023 65.56 65.80 64.99 65.23 64.53 1,035,600
Oct 2, 2023 66.56 66.56 65.53 65.88 65.18 1,605,000
Sep 29, 2023 67.43 67.43 66.46 66.66 65.95 329,700
Sep 28, 2023 66.58 67.19 66.58 66.95 66.23 415,300
Sep 27, 2023 66.83 66.88 66.15 66.64 65.93 890,400
Sep 26, 2023 67.08 67.23 66.51 66.58 65.87 699,800
Sep 25, 2023 67.09 67.46 67.01 67.46 66.74 398,600
Sep 22, 2023 67.67 67.69 67.23 67.24 66.52 307,700
Sep 21, 2023 0.39 Dividend
Sep 21, 2023 68.23 68.37 67.51 67.53 66.81 380,800
Sep 20, 2023 69.41 69.69 68.91 68.94 67.82 231,000
Sep 19, 2023 69.39 69.48 68.91 69.23 68.10 419,400
Sep 18, 2023 69.43 69.61 69.17 69.40 68.27 475,900
Sep 15, 2023 69.69 69.90 69.37 69.42 68.29 344,800
Sep 14, 2023 69.65 70.02 69.65 69.95 68.81 269,400
Sep 13, 2023 69.38 69.56 69.02 69.20 68.07 220,400
Sep 12, 2023 69.12 69.68 69.12 69.37 68.24 299,100
Sep 11, 2023 69.29 69.49 69.14 69.25 68.12 380,000
Sep 8, 2023 68.98 69.25 68.92 69.11 67.99 483,900
Sep 7, 2023 69.00 69.19 68.81 68.97 67.85 683,300
Sep 6, 2023 69.25 69.28 68.74 69.07 67.95 215,800
Sep 5, 2023 70.01 70.08 69.27 69.29 68.16 386,900
Sep 1, 2023 70.12 70.32 69.89 70.05 68.91 269,800
Aug 31, 2023 70.08 70.09 69.70 69.71 68.58 278,000
Aug 30, 2023 69.81 70.15 69.79 69.97 68.83 226,300
Aug 29, 2023 69.22 69.82 69.16 69.81 68.67 226,500
Aug 28, 2023 69.03 69.37 68.94 69.12 68.00 460,300
Aug 25, 2023 68.53 69.00 68.16 68.74 67.62 425,500
Aug 24, 2023 68.87 69.36 68.34 68.35 67.24 303,300
Aug 23, 2023 68.54 68.96 68.43 68.95 67.83 300,000
Aug 22, 2023 68.86 68.96 68.40 68.45 67.34 661,800
Aug 21, 2023 68.94 69.03 68.37 68.76 67.64 477,500
Aug 18, 2023 68.45 68.97 68.41 68.89 67.77 899,500
Aug 17, 2023 69.23 69.45 68.69 68.73 67.61 349,900
Aug 16, 2023 69.40 69.77 69.05 69.07 67.95 386,200
Aug 15, 2023 70.09 70.09 69.45 69.53 68.40 206,900
Aug 14, 2023 70.47 70.52 70.19 70.52 69.37 276,700
Aug 11, 2023 70.23 70.63 70.10 70.52 69.37 269,300
Aug 10, 2023 70.77 71.17 70.22 70.33 69.19 293,400
Aug 9, 2023 70.61 70.88 70.32 70.45 69.30 182,800
Aug 8, 2023 70.41 70.69 69.95 70.61 69.46 228,800
Aug 7, 2023 70.55 71.00 70.55 70.93 69.78 562,500
Aug 4, 2023 70.66 71.11 70.21 70.30 69.16 313,900
Aug 3, 2023 70.64 70.82 70.28 70.58 69.43 245,300
Aug 2, 2023 71.04 71.13 70.68 70.77 69.62 232,900
Aug 1, 2023 71.46 71.61 71.20 71.40 70.24 179,700
Jul 31, 2023 71.59 71.80 71.40 71.66 70.49 355,600
Jul 28, 2023 71.57 71.63 71.18 71.40 70.24 194,000
Jul 27, 2023 72.02 72.02 71.01 71.13 69.97 998,600
Jul 26, 2023 71.37 71.89 71.37 71.74 70.57 270,300
Jul 25, 2023 71.30 71.69 71.30 71.50 70.34 140,500
Jul 24, 2023 71.34 71.71 71.34 71.54 70.38 277,800
Jul 21, 2023 71.15 71.40 70.98 71.25 70.09 183,000
Jul 20, 2023 70.68 71.12 70.65 71.03 69.87 347,700
Jul 19, 2023 70.44 70.85 70.44 70.61 69.46 336,300
Jul 18, 2023 69.84 70.49 69.84 70.29 69.15 297,000
Jul 17, 2023 69.53 70.00 69.45 69.82 68.68 382,000
Jul 14, 2023 70.23 70.35 69.67 69.78 68.64 443,900
Jul 13, 2023 70.17 70.33 69.99 70.22 69.08 638,600
Jul 12, 2023 70.10 70.29 69.87 69.95 68.81 271,200
Jul 11, 2023 69.03 69.72 69.03 69.67 68.54 197,700
Jul 10, 2023 68.43 69.05 68.43 68.92 67.80 235,100
Jul 7, 2023 68.31 69.06 68.21 68.49 67.38 225,700
Jul 6, 2023 68.62 68.62 67.94 68.40 67.29 214,100
Jul 5, 2023 69.22 69.32 68.97 69.12 68.00 248,800
Jul 3, 2023 69.08 69.52 69.03 69.50 68.37 217,100
Jun 30, 2023 68.95 69.35 68.94 69.21 68.08 915,800
Jun 29, 2023 68.11 68.65 67.99 68.65 67.53 255,000
Jun 28, 2023 68.12 68.12 67.75 68.09 66.98 291,700
Jun 27, 2023 67.71 68.23 67.53 68.17 67.06 267,900
Jun 26, 2023 67.19 67.78 67.19 67.60 66.50 493,300
Jun 23, 2023 0.35 Dividend
Jun 23, 2023 67.41 67.54 67.14 67.26 66.17 191,200
Jun 22, 2023 68.24 68.33 67.85 68.10 66.65 191,500
Jun 21, 2023 68.33 68.57 68.00 68.34 66.88 246,100
Jun 20, 2023 68.66 68.66 68.21 68.45 66.99 275,800
Jun 16, 2023 69.25 69.49 68.98 69.04 67.57 1,401,700
Jun 15, 2023 68.18 69.26 68.18 69.13 67.66 302,400
Jun 14, 2023 68.65 68.79 67.94 68.30 66.85 556,300
Jun 13, 2023 68.11 68.60 68.03 68.52 67.06 1,533,700
Jun 12, 2023 67.67 67.97 67.61 67.94 66.49 511,500
Jun 9, 2023 67.72 67.98 67.58 67.71 66.27 447,800
Jun 8, 2023 67.68 67.84 67.39 67.78 66.34 182,900
Jun 7, 2023 67.17 67.76 67.17 67.71 66.27 458,700
Jun 6, 2023 66.62 67.22 66.62 67.15 65.72 215,100
Jun 5, 2023 67.09 67.10 66.67 66.74 65.32 312,800
Jun 2, 2023 66.11 67.11 66.11 66.98 65.55 310,200
Jun 1, 2023 65.29 65.90 65.03 65.72 64.32 445,100
May 31, 2023 65.23 65.41 64.92 65.27 63.88 1,789,900
May 30, 2023 65.69 65.85 65.36 65.57 64.17 325,400
May 26, 2023 65.32 65.82 65.32 65.69 64.29 470,800
May 25, 2023 65.46 65.46 64.83 65.19 63.80 300,000
May 24, 2023 65.88 65.88 65.42 65.51 64.11 245,700
May 23, 2023 66.42 66.80 66.11 66.13 64.72 505,600
May 22, 2023 66.57 66.86 66.36 66.63 65.21 309,400
May 19, 2023 66.79 66.98 66.35 66.54 65.12 245,400
May 18, 2023 66.24 66.69 66.02 66.65 65.23 469,500
May 17, 2023 65.75 66.40 65.56 66.28 64.87 1,372,200
May 16, 2023 66.03 66.10 65.42 65.42 64.03 184,700
May 15, 2023 66.11 66.43 65.88 66.34 64.93 185,700
May 12, 2023 66.20 66.29 65.62 66.01 64.60 216,600
May 11, 2023 66.01 66.08 65.74 66.04 64.63 351,900
May 10, 2023 66.84 66.97 65.82 66.33 64.92 265,500
May 9, 2023 66.35 66.66 66.29 66.45 65.03 405,400
May 8, 2023 66.82 66.95 66.54 66.68 65.26 441,200
May 5, 2023 66.28 66.86 66.24 66.69 65.27 187,900
May 4, 2023 66.08 66.13 65.34 65.61 64.21 218,500
May 3, 2023 66.81 67.15 66.21 66.26 64.85 254,700
May 2, 2023 67.68 67.68 66.24 66.76 65.34 205,700
May 1, 2023 67.78 68.18 67.76 67.82 66.38 171,300
Apr 28, 2023 67.18 67.88 67.17 67.88 66.43 280,800
Apr 27, 2023 66.45 67.30 66.40 67.22 65.79 414,100
Apr 26, 2023 66.72 66.72 65.92 66.01 64.60 249,900

Related Tickers