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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	95.4	95.83	95.83	95.84	95.26	764,932
January 13, 2026	95.8	95.43	95.43	95.85	95.19	1.71M
January 12, 2026	95.19	95.5	95.5	95.6	94.97	681,646
January 09, 2026	95.15	95.47	95.47	95.6	95.04	422,755
January 08, 2026	94.08	94.84	94.84	95.07	94.08	440,885
January 07, 2026	95	94.06	94.06	95.11	93.99	768,300
January 06, 2026	94.1	95.02	95.02	95.13	94.05	701,701
January 05, 2026	93.28	94.19	94.19	94.41	93.28	1.43M
January 02, 2026	92.69	93.12	93.12	93.22	92.23	1.19M
December 31, 2025	92.86	92.3	92.3	92.89	92.28	606,200
December 30, 2025	93.14	92.99	92.99	93.18	92.92	690,000
December 29, 2025	93.13	93.07	93.07	93.29	92.9	573,242
December 26, 2025	93.27	93.22	93.22	93.29	92.94	1.94M
December 24, 2025	92.94	93.26	93.26	93.37	92.92	553,400
December 23, 2025	92.69	92.87	92.87	92.96	92.66	557,200
December 22, 2025	92.46	92.79	92.79	92.87	92.44	745,900
December 19, 2025	92.23	92.59	92.59	92.9	92.23	1.93M
December 18, 2025	92.62	92.22	92.22	92.91	92.03	934,000
December 17, 2025	92.48	92.05	92.05	92.81	91.98	1.58M
December 16, 2025	93	92.33	92.33	93.08	92.04	910,200
December 15, 2025	93.35	93.1	93.1	93.4	92.75	885,305
December 12, 2025	93.64	92.95	92.95	93.69	92.74	715,786
December 11, 2025	92.79	93.44	93.44	93.5	92.72	758,700
December 10, 2025	91.68	92.81	92.81	93.01	91.61	1.27M
December 09, 2025	91.77	91.59	91.59	92.25	91.56	904,100
December 08, 2025	92.51	91.82	91.82	92.51	91.67	840,515
December 05, 2025	92.39	92.38	92.38	92.79	92.31	656,517
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

Vanguard Russell 1000 Value Index Fund (VONV) NASDAQ