$105.02
+0 (+0%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.61 | $105.36 | Wednesday, 3rd Jun 2026 VONV stock ended at $105.02. During the day the stock fluctuated 0.506% from a day low at $104.83 to a day high of $105.36. |
| 90 days | $91.52 | $105.36 | |
| 52 weeks | $82.69 | $105.36 |
Historical Vanguard Russell 1000 Value ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $105.08 | $105.36 | $104.83 | $105.02 | 793 262 |
| Jun 02, 2026 | $104.14 | $105.12 | $104.14 | $105.02 | 400 888 |
| Jun 01, 2026 | $104.12 | $104.47 | $103.63 | $104.19 | 590 867 |
| May 29, 2026 | $104.54 | $104.67 | $104.30 | $104.43 | 564 132 |
| May 28, 2026 | $104.48 | $104.80 | $103.94 | $104.43 | 970 752 |
| May 27, 2026 | $104.81 | $104.81 | $104.21 | $104.37 | 457 629 |
| May 26, 2026 | $104.48 | $104.67 | $104.19 | $104.58 | 374 077 |
| May 22, 2026 | $103.52 | $103.98 | $103.41 | $103.68 | 409 539 |
| May 21, 2026 | $101.69 | $103.07 | $101.69 | $102.95 | 836 401 |
| May 20, 2026 | $101.81 | $102.67 | $101.75 | $102.52 | 569 383 |
| May 19, 2026 | $101.44 | $102.22 | $101.22 | $101.65 | 605 296 |
| May 18, 2026 | $102.11 | $102.42 | $101.54 | $102.09 | 1 096 275 |
| May 15, 2026 | $102.61 | $102.61 | $101.81 | $101.90 | 549 946 |
| May 14, 2026 | $103.19 | $103.57 | $103.05 | $103.20 | 904 478 |
| May 13, 2026 | $102.47 | $103.14 | $102.36 | $102.95 | 1 829 170 |
| May 12, 2026 | $102.50 | $102.89 | $101.84 | $102.77 | 733 847 |
| May 11, 2026 | $103.06 | $103.16 | $102.78 | $102.96 | 1 044 362 |
| May 08, 2026 | $102.45 | $102.71 | $102.15 | $102.61 | 513 968 |
| May 07, 2026 | $102.69 | $102.87 | $101.54 | $101.77 | 697 547 |
| May 06, 2026 | $102.78 | $103.03 | $102.36 | $102.88 | 506 825 |
| May 05, 2026 | $101.31 | $102.02 | $101.14 | $101.83 | 483 124 |
| May 04, 2026 | $101.20 | $101.53 | $100.61 | $100.71 | 772 844 |
| May 01, 2026 | $101.50 | $101.88 | $101.25 | $101.25 | 738 768 |
| Apr 30, 2026 | $99.81 | $101.53 | $99.81 | $101.44 | 620 796 |
| Apr 29, 2026 | $99.70 | $99.73 | $99.25 | $99.61 | 834 866 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VONV stock historical prices to predict future price movements?
Trend Analysis: Examine the VONV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VONV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy VONV