$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.
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