Vanguard Russell 1000 Value ETF (NQ:VONV)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	98.31	99.02	98.08	98.98	2,237,447	+0.07(+0.07%)
Feb 26, 2026	98.96	99.21	98.28	98.91	764,913	+0.15(+0.15%)
Feb 25, 2026	98.76	98.88	98.17	98.76	740,566	+0.29(+0.29%)
Feb 24, 2026	97.96	98.61	97.74	98.47	593,985	+0.57(+0.58%)
Feb 23, 2026	98.50	99.00	97.57	97.90	15,453,827	-0.97(-0.98%)
Feb 20, 2026	98.08	99.00	98.01	98.87	1,154,645	+0.57(+0.58%)
Feb 19, 2026	98.22	98.41	97.84	98.30	679,251	-0.12(-0.12%)
Feb 18, 2026	98.20	98.69	97.93	98.42	894,246	+0.47(+0.48%)
Feb 17, 2026	98.07	98.45	97.31	97.95	998,918	-0.24(-0.24%)
Feb 13, 2026	97.44	98.64	97.15	98.19	1,823,507	+0.67(+0.69%)
Feb 12, 2026	98.98	99.34	97.40	97.52	1,164,361	-1.15(-1.17%)
Feb 11, 2026	98.96	99.13	98.31	98.67	854,151	+0.21(+0.21%)
Feb 10, 2026	98.56	98.82	98.38	98.46	789,711	-0.11(-0.11%)
Feb 09, 2026	98.29	98.77	97.98	98.57	1,047,062	+0.02(+0.02%)
Feb 06, 2026	97.32	98.73	97.32	98.55	611,542	+1.67(+1.72%)
Feb 05, 2026	97.02	97.45	96.55	96.88	2,356,074	-0.83(-0.85%)
Feb 04, 2026	97.67	98.07	97.25	97.71	734,325	+0.29(+0.30%)
Feb 03, 2026	97.30	97.92	96.61	97.42	732,596	+0.16(+0.16%)
Feb 02, 2026	96.27	97.36	96.14	97.26	655,047	+0.78(+0.81%)
Jan 30, 2026	96.24	96.67	95.67	96.48	927,834	-0.19(-0.20%)
Jan 29, 2026	96.80	97.14	95.87	96.67	1,817,231	+0.46(+0.48%)
Jan 28, 2026	96.20	96.56	96.01	96.21	769,914	+0.06(+0.06%)
Jan 27, 2026	95.97	96.24	95.87	96.15	1,455,212	+0.01(+0.01%)
Jan 26, 2026	95.98	96.30	95.98	96.14	1,897,925	+0.26(+0.27%)
Jan 23, 2026	96.32	96.32	95.58	95.88	1,040,986	-0.53(-0.55%)
Jan 22, 2026	96.47	96.86	96.25	96.41	608,718	+0.24(+0.25%)
Jan 21, 2026	95.18	96.45	94.96	96.17	3,654,790	+1.43(+1.51%)
Jan 20, 2026	95.03	95.61	94.59	94.74	1,824,111	-1.36(-1.42%)
Jan 16, 2026	96.31	96.39	95.93	96.10	1,308,425	-0.10(-0.10%)
Jan 15, 2026	96.01	96.49	95.96	96.20	5,195,715	+0.38(+0.40%)
Jan 14, 2026	95.36	95.83	95.26	95.82	765,181	+0.39(+0.40%)
Jan 13, 2026	95.80	95.85	95.19	95.43	1,709,869	-0.07(-0.07%)
Jan 12, 2026	95.19	95.59	94.97	95.50	681,646	+0.03(+0.03%)
Jan 09, 2026	95.15	95.60	95.04	95.47	422,755	+0.63(+0.66%)
Jan 08, 2026	94.08	95.07	94.08	94.84	757,382	+0.78(+0.83%)
Jan 07, 2026	95.00	95.11	93.99	94.06	768,277	-0.96(-1.01%)
Jan 06, 2026	94.10	95.12	94.05	95.02	701,701	+0.83(+0.88%)
Jan 05, 2026	93.28	94.41	93.28	94.19	1,425,250	+1.07(+1.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.