Vanguard Russell 1000 Value ETF (VONV) NASDAQ

105.04

+0.85(+0.82%)

Updated at June 02 03:28PM

Currency In USD

VONV Historical Return

If you invested $1000 in Vanguard Russell 1000 Value Index Fund (VONV) 10 years ago, it would be worth $2,917.64 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,638.61, while $1000 invested 1 year ago would be worth $1,290.99. This corresponds to total returns of 191.76%, 63.86%, 29.1%, respectively, with annualized returns of 11.3%, 10.38%, 29.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VONV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	104.12	104.19	104.19	104.47	103.63	590,806
May 29, 2026	104.51	104.43	104.43	104.67	104.31	643,778
May 28, 2026	104.48	104.43	104.43	104.8	103.95	970,752
May 27, 2026	104.81	104.37	104.37	104.81	104.21	457,629
May 26, 2026	104.48	104.58	104.58	104.67	104.19	374,077
May 22, 2026	103.52	103.68	103.68	103.98	103.4	409,745
May 21, 2026	101.69	102.95	102.95	103.07	101.69	836,401
May 20, 2026	102.14	102.52	102.52	102.66	101.75	569,477
May 19, 2026	101.44	101.65	101.65	102.22	101.22	605,296
May 18, 2026	102.11	102.09	102.09	102.42	101.54	1.1M
May 15, 2026	102.61	101.9	101.9	102.61	101.81	549,886
May 14, 2026	103.24	103.2	103.2	103.55	103.06	904,631
May 13, 2026	102.8	102.95	102.95	103.14	102.36	1.83M
May 12, 2026	102.5	102.77	102.77	102.89	101.84	733,847
May 11, 2026	103.06	102.96	102.96	103.16	102.78	1.04M
May 08, 2026	102.45	102.61	102.61	102.71	102.15	514,061
May 07, 2026	102.87	101.77	101.77	102.87	101.54	697,714
May 06, 2026	102.62	102.88	102.88	103.03	102.36	506,837
May 05, 2026	101.14	101.83	101.83	102.02	101.14	483,340
May 04, 2026	101.2	100.71	100.71	101.53	100.61	772,912
May 01, 2026	101.6	101.25	101.25	101.88	101.25	738,885
April 30, 2026	99.81	101.44	101.44	101.54	99.81	622,242
April 29, 2026	99.7	99.61	99.61	99.73	99.26	835,109
April 28, 2026	99.93	99.59	99.59	100.03	99.35	944,257
April 27, 2026	99.88	99.85	99.85	100.36	99.84	472,477
April 24, 2026	100.06	99.88	99.88	100.07	99.69	1.56M
April 23, 2026	99.5	99.78	99.78	100.01	98.97	1.02M
April 22, 2026	99.93	99.39	99.39	99.93	99.17	457,189
April 21, 2026	100.05	99.12	99.12	100.22	98.98	1.11M
April 20, 2026	99.44	99.73	99.73	99.92	99.44	1.7M
April 17, 2026	99.07	99.68	99.68	100.03	98.97	728,903
April 16, 2026	98.3	98.67	98.67	98.71	98.3	4.85M
April 15, 2026	98.63	98.3	98.3	98.72	97.95	573,245
April 14, 2026	98.17	98.58	98.58	98.68	97.77	711,708
April 13, 2026	97.06	98.12	98.12	98.14	97.04	934,073
April 10, 2026	98.07	97.35	97.35	98.07	97.23	1.02M
April 09, 2026	97.12	97.9	97.9	98.11	97.12	722,570
April 08, 2026	96.88	97.41	97.41	97.41	96.57	632,849
April 07, 2026	94.84	95.05	95.05	95.15	94.48	897,453
April 06, 2026	94.5	95.03	95.03	95.03	94.49	506,750
April 02, 2026	93.32	94.55	94.55	94.93	93.17	710,230
April 01, 2026	94.13	94.31	94.31	94.71	94.13	797,946
March 31, 2026	92.66	93.74	93.74	93.89	92.38	1.2M
March 30, 2026	92.87	91.83	91.83	93.02	91.52	6.36M
March 27, 2026	92.97	92.14	92.14	93.16	91.96	985,619
March 26, 2026	93.78	93.2	93.2	94.3	93.14	802,666
March 25, 2026	94.54	94.26	94.26	94.67	93.7	3.52M
March 24, 2026	92.95	93.82	93.82	94.33	92.85	6.49M
March 23, 2026	94.15	93.84	93.43	94.9	93.73	3.5M
March 20, 2026	94.11	93.11	92.7	94.36	92.65	1.32M
March 19, 2026	93.55	94.24	93.83	94.7	93.55	4M
March 18, 2026	95.16	94.36	93.95	95.3	94.33	510,419
March 17, 2026	95.62	95.53	95.11	95.94	95.46	580,723
March 16, 2026	95.08	95.07	94.65	95.53	94.85	755,675
March 13, 2026	94.75	94.25	93.84	95.17	94.14	1.32M
March 12, 2026	94.73	94.22	93.81	95.02	94.17	1.21M
March 11, 2026	95.58	95.51	95.09	95.79	95.06	914,010
March 10, 2026	96.02	95.73	95.31	96.79	95.5	796,085
March 09, 2026	94.72	96.01	95.59	96.18	93.84	2.09M
March 06, 2026	95.73	95.57	95.15	95.82	94.91	773,200