Vanguard Russell 1000 Value Index Fund - VONV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	92.35	92.31	92.31	92.48	92.04	563,175
December 03, 2025	91.69	92.31	92.31	92.39	91.62	458,900
December 02, 2025	91.71	91.49	91.49	91.72	91.24	1.09M
December 01, 2025	91.77	91.54	91.54	92.12	91.47	625,300
November 28, 2025	91.77	92.17	92.17	92.25	91.71	323,300
November 26, 2025	91.06	91.5	91.5	91.82	91	684,704
November 25, 2025	90.02	90.97	90.97	91.08	89.93	3.72M
November 24, 2025	89.33	89.74	89.74	89.95	89.1	1.38M
November 21, 2025	88.21	89.15	89.15	89.6	88.08	2.01M
November 20, 2025	89.61	87.76	87.76	89.91	87.7	1.92M
November 19, 2025	88.83	88.69	88.69	89.17	88.33	719,500
November 18, 2025	88.69	88.83	88.83	89.34	88.3	1.05M
November 17, 2025	89.81	88.92	88.92	90.11	88.62	1.02M
November 14, 2025	89.6	89.87	89.87	90.32	89.43	500,400
November 13, 2025	91.08	90.19	90.19	91.3	90.08	722,254
November 12, 2025	91.11	91.32	91.32	91.57	91.11	1.22M
November 11, 2025	90.45	90.94	90.94	91.08	90.42	349,600
November 10, 2025	90.04	90.35	90.35	90.54	89.65	506,800
November 07, 2025	88.94	89.73	89.73	89.74	88.69	432,833
November 06, 2025	89.56	89.15	89.15	89.78	89	364,801
November 05, 2025	89.03	89.59	89.59	89.87	89.03	427,039
November 04, 2025	88.81	89.02	89.02	89.35	88.75	363,600
November 03, 2025	89.9	89.57	89.57	89.9	88.85	5.58M
October 31, 2025	89.49	89.79	89.79	90.02	89.33	1.13M
October 30, 2025	89.59	89.44	89.44	90.34	89.4	769,013
October 29, 2025	90.24	89.87	89.87	90.49	89.5	668,244
October 28, 2025	91.04	90.45	90.45	91.04	90.41	997,108
October 27, 2025	90.89	91.07	91.07	91.11	90.76	542,721
October 24, 2025	90.67	90.59	90.59	90.8	90.51	432,404
October 23, 2025	89.79	90	90	90.12	89.55	560,230
October 22, 2025	89.95	89.64	89.64	90.06	89.26	674,900
October 21, 2025	89.88	90.07	90.07	90.29	89.8	519,123
October 20, 2025	89.53	89.92	89.92	90.03	89.45	341,844
October 17, 2025	88.54	89.04	89.04	89.18	88.53	380,700
October 16, 2025	89.74	88.55	88.55	89.75	88.28	412,674
October 15, 2025	89.55	89.45	89.45	90.08	88.75	387,129
October 14, 2025	87.93	89.17	89.17	89.58	87.81	1.62M
October 13, 2025	88.18	88.49	88.49	88.68	88.05	495,844
October 10, 2025	89.52	87.55	87.55	89.77	87.52	2.28M
October 09, 2025	90.02	89.42	89.42	90.18	89.23	402,022
October 08, 2025	89.97	89.97	89.97	90.16	89.54	320,410
October 07, 2025	90.22	89.76	89.76	90.37	89.59	471,407
October 06, 2025	90.42	90.1	90.1	90.42	89.85	552,500
October 03, 2025	89.64	89.97	89.97	90.4	89.64	319,120
October 02, 2025	89.5	89.54	89.54	89.7	89.14	378,400
October 01, 2025	89.11	89.49	89.49	89.6	89.11	332,700
September 30, 2025	89.01	89.37	89.37	89.43	88.73	671,200
September 29, 2025	89.46	89.18	89.18	89.46	88.92	1.51M
September 26, 2025	88.68	89.08	89.08	89.15	88.66	472,500
September 25, 2025	88.55	88.37	88.37	88.58	88.02	623,400
September 24, 2025	88.99	88.76	88.76	89.19	88.72	237,022
September 23, 2025	89.42	89.32	88.92	89.9	89.23	1.79M
September 22, 2025	89.13	89.29	88.89	89.42	88.97	342,417
September 19, 2025	89.66	89.42	89.42	89.66	89.11	1.18M
September 18, 2025	89.31	89.54	89.54	89.75	89.15	498,200
September 17, 2025	88.92	89.11	89.11	89.8	88.57	456,700
September 16, 2025	88.96	88.84	88.84	89.09	88.61	357,442
September 15, 2025	89.16	88.91	88.91	89.3	88.81	327,902
September 12, 2025	89.34	88.94	88.94	89.46	88.91	273,600
September 11, 2025	88.41	89.48	89.48	89.53	88.41	400,121

Vanguard Russell 1000 Value Index Fund (VONV) NASDAQ