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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	98.08	98.87	98.87	99	98.01	1.15M
February 19, 2026	98.22	98.3	98.3	98.41	97.84	679,300
February 18, 2026	98.2	98.42	98.42	98.69	97.93	894,246
February 17, 2026	98.07	97.95	97.95	98.45	97.31	998,918
February 13, 2026	97.44	98.19	98.19	98.64	97.15	1.82M
February 12, 2026	98.98	97.52	97.52	99.34	97.4	1.16M
February 11, 2026	98.96	98.67	98.67	99.13	98.31	854,200
February 10, 2026	98.56	98.46	98.46	98.82	98.38	789,831
February 09, 2026	98.29	98.57	98.57	98.77	97.98	1.05M
February 06, 2026	97.32	98.55	98.55	98.73	97.32	611,542
February 05, 2026	97.02	96.88	96.88	97.45	96.55	2.36M
February 04, 2026	97.67	97.71	97.71	98.07	97.25	734,325
February 03, 2026	97.3	97.42	97.42	97.92	96.61	499,643
February 02, 2026	96.27	97.26	97.26	97.36	96.14	655,047
January 30, 2026	96.24	96.48	96.48	96.67	95.67	927,834
January 29, 2026	96.8	96.67	96.67	97.15	95.87	1.82M
January 28, 2026	96.2	96.21	96.21	96.56	96.01	769,914
January 27, 2026	95.97	96.15	96.15	96.24	95.87	1.46M
January 26, 2026	95.98	96.14	96.14	96.3	95.98	1.9M
January 23, 2026	96.32	95.88	95.88	96.32	95.58	1.04M
January 22, 2026	96.56	96.41	96.41	96.86	96.25	606,986
January 21, 2026	95.18	96.17	96.17	96.45	94.96	3.65M
January 20, 2026	95.03	94.74	94.74	95.61	94.59	1.82M
January 16, 2026	96.31	96.1	96.1	96.39	95.93	1.31M
January 15, 2026	96.01	96.2	96.2	96.49	95.96	5.2M
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

Vanguard Russell 1000 Value Index Fund (VONV) NASDAQ