NASDAQ:VONV

Vanguard Russell 1000 Value Etf ETF Price (Quote)

etoro logo Buy VONV
*Your capital is at risk
$105.64
-1.15 (-1.08%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $102.75 $108.02 Tuesday, 23rd Jun 2026 VONV stock ended at $105.64. This is 1.08% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 1.11% from a day low at $105.00 to a day high of $106.17.
90 days $91.52 $108.02
52 weeks $83.93 $108.02

Historical Vanguard Russell 1000 Value ETF prices

Date Open High Low Close Volume
Jun 23, 2026 $105.20 $106.17 $105.00 $105.64 757 517
Jun 22, 2026 $106.50 $106.86 $106.43 $106.79 743 876
Jun 18, 2026 $106.66 $106.66 $106.00 $106.14 608 424
Jun 17, 2026 $107.01 $107.34 $105.62 $105.76 2 287 731
Jun 16, 2026 $107.50 $108.02 $106.88 $106.96 837 655
Jun 15, 2026 $107.49 $107.67 $107.16 $107.29 1 086 113
Jun 12, 2026 $105.70 $106.57 $105.35 $106.28 443 501
Jun 11, 2026 $103.91 $105.57 $103.64 $105.26 923 346
Jun 10, 2026 $104.25 $104.96 $103.21 $103.26 1 077 535
Jun 09, 2026 $104.68 $105.32 $102.75 $104.49 954 491
Jun 08, 2026 $104.60 $104.82 $103.98 $104.13 622 476
Jun 05, 2026 $105.28 $105.28 $103.58 $103.72 5 179 332
Jun 04, 2026 $104.96 $105.89 $104.96 $105.71 401 800
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

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.

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.

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.

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.
Click to get the best stock tips daily for free!
ABOUT VANGUARD RUSSELL 1000 VALUE ETF
The investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization value stocks in the United States. The fund employs an indexing investment approach designed to track the performance of the Russell 1000® Value Index. The index is designed to measure the performance of large-capitalization value stocks in the United States. The Advisor attempts to replicate the target index by inves...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
OSW
$24.00
17.08% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE