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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	87.03	87.05	87.05	87.19	86.91	1.61M
August 15, 2025	87.41	87.05	87.05	87.41	86.99	352,100
August 14, 2025	86.99	87.17	87.17	87.25	86.74	478,405
August 13, 2025	86.89	87.43	87.43	87.46	86.75	755,315
August 12, 2025	85.96	86.62	86.62	86.63	85.88	480,038
August 11, 2025	85.94	85.6	85.6	86.21	85.51	393,900
August 08, 2025	85.7	85.83	85.83	86.05	85.6	2.08M
August 07, 2025	85.97	85.41	85.41	86.08	85.14	1.87M
August 06, 2025	85.54	85.41	85.41	85.63	85.17	1.47M
August 05, 2025	85.54	85.42	85.42	85.7	85.07	1.17M
August 04, 2025	84.93	85.51	85.51	85.52	84.93	702,516
August 01, 2025	85.27	84.55	84.55	85.27	84.13	458,100
July 31, 2025	86.28	85.8	85.8	86.66	85.6	605,200
July 30, 2025	86.99	86.51	86.51	87.15	86.11	460,700
July 29, 2025	87.07	86.93	86.93	87.17	86.77	366,100
July 28, 2025	87.43	87.02	87.02	87.43	86.87	1.68M
July 25, 2025	87.16	87.41	87.41	87.45	86.82	952,901
July 24, 2025	87.26	87.08	87.08	87.45	87.03	777,848
July 23, 2025	86.98	87.34	87.34	87.34	86.86	546,502
July 22, 2025	85.94	86.73	86.73	86.77	85.94	1.85M
July 21, 2025	86.19	85.95	85.95	86.51	85.92	292,548
July 18, 2025	86.31	85.98	85.98	86.31	85.77	492,100
July 17, 2025	85.37	86.05	86.05	86.08	85.37	439,200
July 16, 2025	85.49	85.53	85.53	85.6	84.65	349,004
July 15, 2025	86.27	85.2	85.2	86.44	85.17	676,600
July 14, 2025	86.07	86.25	86.25	86.32	85.87	365,100
July 11, 2025	86.16	86.15	86.15	86.32	85.89	450,622
July 10, 2025	86.05	86.61	86.61	86.79	85.97	791,900
July 09, 2025	86.14	86.14	86.14	86.22	85.72	1.84M
July 08, 2025	85.91	85.88	85.88	86.17	85.81	637,304
July 07, 2025	86.39	85.95	85.95	86.56	85.52	456,234
July 03, 2025	86.48	86.61	86.61	86.76	86.26	184,400
July 02, 2025	85.97	86.19	86.19	86.19	85.71	1.92M
July 01, 2025	85.17	86.02	86.02	86.24	85.17	460,024
June 30, 2025	85.2	85.21	85.21	85.34	84.86	721,200
June 27, 2025	84.75	84.86	84.86	85.32	84.52	1.37M
June 26, 2025	84.3	84.6	84.6	84.68	84.25	606,532
June 25, 2025	84.5	84.05	84.05	84.5	83.94	490,111
June 24, 2025	84.17	84.51	84.51	84.68	84.04	428,600
June 23, 2025	83.24	83.84	83.84	83.85	82.73	425,928
June 20, 2025	83.35	83.17	83.17	83.49	82.96	236,466
June 18, 2025	83.3	83.37	82.97	83.89	83.26	377,800
June 17, 2025	83.57	83.24	83.24	83.82	83.16	315,952
June 16, 2025	83.83	83.93	83.93	84.3	83.73	2.06M
June 13, 2025	83.6	83.34	83.34	84.03	83.14	506,000
June 12, 2025	83.74	84.17	84.17	84.18	83.53	534,600
June 11, 2025	84.25	83.92	83.92	84.29	83.72	699,900
June 10, 2025	83.9	84.08	84.08	84.23	83.83	315,600
June 09, 2025	83.9	83.76	83.76	84.13	83.49	327,800
June 06, 2025	83.66	83.72	83.72	83.9	83.43	269,000
June 05, 2025	83.32	82.89	82.89	83.32	82.73	353,900
June 04, 2025	83.47	83.07	83.07	83.6	83.07	986,900
June 03, 2025	82.89	83.4	83.4	83.48	82.63	265,000
June 02, 2025	82.71	82.92	82.92	82.95	81.94	310,738
May 30, 2025	82.49	82.81	82.81	83.02	82.14	305,000
May 29, 2025	82.74	82.76	82.76	82.8	82.14	305,110
May 28, 2025	83.16	82.4	82.4	83.16	82.34	252,200
May 27, 2025	82.59	83.07	83.07	83.13	82.23	611,800
May 23, 2025	81.12	81.74	81.74	81.97	81.12	428,000
May 22, 2025	81.91	81.95	81.95	82.33	81.5	483,325

Vanguard Russell 1000 Value Index Fund (VONV) NASDAQ