Vanguard Russell 1000 Value ETF (NQ:VONV)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	92.86	92.89	92.28	92.30	606,152	-0.69(-0.74%)
Dec 30, 2025	93.14	93.18	92.92	92.99	689,950	-0.08(-0.09%)
Dec 29, 2025	93.13	93.29	92.89	93.07	573,242	-0.15(-0.16%)
Dec 26, 2025	93.27	93.29	92.94	93.22	1,942,530	-0.04(-0.04%)
Dec 24, 2025	92.94	93.37	92.92	93.26	553,359	+0.39(+0.42%)
Dec 23, 2025	92.69	92.95	92.66	92.87	557,195	+0.08(+0.09%)
Dec 22, 2025	92.46	92.86	92.44	92.79	745,897	+0.69(+0.75%)
Dec 19, 2025	91.74	92.40	91.74	92.10	1,942,478	+0.37(+0.40%)
Dec 18, 2025	92.13	92.42	91.54	91.73	938,955	+0.17(+0.18%)
Dec 17, 2025	91.99	92.32	91.49	91.56	1,586,006	-0.28(-0.30%)
Dec 16, 2025	92.51	92.58	91.55	91.84	915,041	-0.77(-0.83%)
Dec 15, 2025	92.85	92.90	92.26	92.61	890,034	+0.15(+0.16%)
Dec 12, 2025	93.14	93.19	92.24	92.46	719,609	-0.49(-0.52%)
Dec 11, 2025	92.30	93.00	92.23	92.94	762,705	+0.63(+0.68%)
Dec 10, 2025	91.19	92.52	91.12	92.32	1,275,746	+1.21(+1.33%)
Dec 09, 2025	91.28	91.76	91.07	91.10	908,881	-0.23(-0.25%)
Dec 08, 2025	92.02	92.02	91.18	91.33	845,005	-0.56(-0.61%)
Dec 05, 2025	91.90	92.30	91.82	91.89	660,024	+0.07(+0.08%)
Dec 04, 2025	91.86	91.99	91.56	91.82	566,200	+0.00(+0.00%)
Dec 03, 2025	91.20	91.90	91.13	91.82	461,378	+0.81(+0.89%)
Dec 02, 2025	91.22	91.23	90.76	91.00	1,101,715	-0.05(-0.05%)
Dec 01, 2025	91.28	91.63	90.98	91.05	628,617	-0.63(-0.69%)
Nov 28, 2025	91.28	91.76	91.22	91.68	324,993	+0.67(+0.74%)
Nov 26, 2025	90.58	91.33	90.52	91.01	688,361	+0.53(+0.58%)
Nov 25, 2025	89.54	90.59	89.45	90.49	3,743,190	+1.22(+1.37%)
Nov 24, 2025	89.01	89.47	88.63	89.26	1,383,196	+0.59(+0.66%)
Nov 21, 2025	87.74	89.12	87.61	88.68	2,021,120	+1.38(+1.58%)
Nov 20, 2025	89.13	89.43	87.23	87.29	1,933,421	-0.92(-1.05%)
Nov 19, 2025	88.36	88.69	87.86	88.22	723,339	-0.14(-0.15%)
Nov 18, 2025	88.22	88.87	87.83	88.35	1,056,281	-0.09(-0.11%)
Nov 17, 2025	89.33	89.63	88.15	88.45	1,021,932	-0.94(-1.06%)
Nov 14, 2025	89.12	89.84	88.95	89.39	503,071	-0.32(-0.35%)
Nov 13, 2025	90.63	90.76	89.60	89.71	726,206	-1.12(-1.24%)
Nov 12, 2025	90.63	91.08	90.63	90.83	1,229,239	+0.38(+0.42%)
Nov 11, 2025	89.97	90.60	89.94	90.46	351,423	+0.58(+0.65%)
Nov 10, 2025	89.56	90.06	89.17	89.87	509,491	+0.62(+0.70%)
Nov 07, 2025	88.47	89.26	88.21	89.25	437,189	+0.58(+0.65%)
Nov 06, 2025	89.08	89.30	88.53	88.68	366,749	-0.44(-0.49%)
Nov 05, 2025	88.56	89.39	88.56	89.11	429,320	+0.57(+0.64%)
Nov 04, 2025	88.34	88.87	88.28	88.55	365,509	-0.55(-0.61%)

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.