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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	88.5	88.31	88.31	88.68	88.09	334,839
September 09, 2025	88.34	88.5	88.5	88.67	88.25	803,200
September 08, 2025	88.52	88.42	88.42	88.52	87.95	1.67M
September 05, 2025	88.81	88.44	88.44	89.16	88.07	1.12M
September 04, 2025	88.02	88.72	88.72	88.72	87.9	349,339
September 03, 2025	88.05	87.96	87.96	88.23	87.55	310,000
September 02, 2025	87.87	88.05	88.05	88.05	87.38	468,300
August 29, 2025	88.37	88.49	88.49	88.73	88.24	289,600
August 28, 2025	88.51	88.48	88.48	88.57	88.17	1.21M
August 27, 2025	88.07	88.4	88.4	88.54	88.07	254,842
August 26, 2025	87.86	88.13	88.13	88.19	87.77	278,000
August 25, 2025	88.37	87.92	87.92	88.46	87.92	543,239
August 22, 2025	87.53	88.53	88.53	88.75	87.53	978,500
August 21, 2025	87.07	87.07	87.07	87.3	86.81	411,519
August 20, 2025	87.4	87.39	87.39	87.56	87.07	690,649
August 19, 2025	87.06	87.3	87.3	87.65	87.03	667,600
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

Vanguard Russell 1000 Value Index Fund (VONV) NASDAQ