NASDAQ:VONV
Vanguard Russell 1000 Value ETF Price (Quote)
$75.60
+0.490 (+0.652%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.15 | $78.40 | Thursday, 2nd May 2024 VONV stock ended at $75.60. This is 0.652% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.07% from a day low at $74.94 to a day high of $75.74. |
| 90 days | $72.12 | $78.81 | |
| 52 weeks | $62.92 | $78.81 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $75.63 | $75.74 | $74.94 | $75.60 | 339 521 |
| May 01, 2024 | $75.19 | $76.06 | $74.98 | $75.11 | 329 703 |
| Apr 30, 2024 | $76.08 | $76.10 | $75.28 | $75.29 | 434 428 |
| Apr 29, 2024 | $76.06 | $76.45 | $76.03 | $76.34 | 251 471 |
| Apr 26, 2024 | $75.88 | $76.20 | $75.77 | $75.98 | 202 776 |
| Apr 25, 2024 | $75.82 | $76.17 | $75.35 | $76.04 | 180 405 |
| Apr 24, 2024 | $76.12 | $76.29 | $75.82 | $76.21 | 268 536 |
| Apr 23, 2024 | $75.79 | $76.33 | $75.66 | $76.22 | 424 393 |
| Apr 22, 2024 | $75.15 | $75.92 | $74.93 | $75.54 | 352 827 |
| Apr 19, 2024 | $74.47 | $75.05 | $74.47 | $74.90 | 336 841 |
| Apr 18, 2024 | $74.65 | $74.93 | $74.24 | $74.42 | 229 007 |
| Apr 17, 2024 | $74.81 | $74.89 | $74.15 | $74.36 | 335 402 |
| Apr 16, 2024 | $74.88 | $74.91 | $74.30 | $74.52 | 252 426 |
| Apr 15, 2024 | $76.04 | $76.34 | $74.70 | $74.93 | 343 686 |
| Apr 12, 2024 | $76.24 | $76.34 | $75.23 | $75.46 | 385 246 |
| Apr 11, 2024 | $76.97 | $76.97 | $76.12 | $76.61 | 368 881 |
| Apr 10, 2024 | $76.94 | $77.16 | $76.39 | $76.72 | 730 038 |
| Apr 09, 2024 | $77.87 | $78.01 | $77.21 | $77.83 | 233 052 |
| Apr 08, 2024 | $77.75 | $77.88 | $77.59 | $77.70 | 220 594 |
| Apr 05, 2024 | $76.99 | $77.79 | $76.99 | $77.60 | 293 982 |
| Apr 04, 2024 | $78.35 | $78.40 | $76.90 | $77.06 | 223 064 |
| Apr 03, 2024 | $77.73 | $78.00 | $77.59 | $77.81 | 265 486 |
| Apr 02, 2024 | $77.81 | $77.91 | $77.57 | $77.80 | 308 655 |
| Apr 01, 2024 | $78.66 | $78.71 | $78.19 | $78.19 | 414 246 |
| Mar 28, 2024 | $78.52 | $78.81 | $78.43 | $78.64 | 211 665 |
