Vanguard Russell 1000 Value (VONV) Chart & Stock Price History → Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad) Free VONV Stock Alerts $78.65 +0.24 (+0.31%) (As of 05/17/2024 08:54 PM ET) Add Compare Share Share ChartStock AnalysisChartDividendHeadlinesHoldingsOwnershipRatingsShort InterestSocial MediaStock AnalysisChartDividendHeadlinesHoldingsOwnershipRatingsShort InterestSocial Media Vanguard Russell 1000 Value Stock Price Performance5 Day Performance+0.22%1 Month Performance+5.01%3 Month Performance+6.40%6 Month Performance+15.41%Year-To-Date Performance+8.42%1 Year Performance+18.20% Receive VONV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Vanguard Russell 1000 Value and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now VONV Stock Chart for Monday, May, 20, 2024 VONV Chart by TradingView Vanguard Russell 1000 Value Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$78.41$78.65+0.31%$78.65$78.34240,943 shs$8.43 billion05/16/2024$78.48$78.41-0.09%$78.68$78.40301,331 shs$8.40 billion05/15/2024$77.92$78.48+0.72%$78.53$78.10300,679 shs$8.41 billion05/14/2024$77.59$77.92+0.43%$77.98$77.58260,090 shs$8.35 billion05/13/2024$77.65$77.59-0.08%$78.11$77.56239,385 shs$8.31 billion05/10/2024$77.53$77.65+0.15%$77.81$77.52222,477 shs$8.32 billion Get the Latest News and Ratings for VONV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Vanguard Russell 1000 Value and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$76.84$77.53+0.90%$77.53$76.77284,612 shs$8.31 billion05/08/2024$76.76$76.84+0.10%$76.93$76.40308,999 shs$8.23 billion05/07/2024$76.61$76.76+0.20%$76.95$76.68263,516 shs$8.22 billion05/06/2024$75.99$76.61+0.82%$76.61$76.34229,345 shs$8.21 billion05/03/2024$75.60$75.99+0.52%$76.20$75.65213,603 shs$8.14 billion05/02/2024$75.11$75.60+0.65%$75.74$74.94339,520 shs$8.10 billion05/01/2024$75.29$75.11-0.24%$76.06$74.98329,703 shs$8.05 billion04/30/2024$76.34$75.29-1.38%$76.10$75.28434,428 shs$8.07 billion04/29/2024$75.98$76.34+0.47%$76.45$76.03251,471 shs$8.18 billion04/26/2024$76.04$75.98-0.08%$76.21$75.77202,820 shs$8.14 billion04/25/2024$76.21$76.04-0.22%$76.18$75.35180,405 shs$8.15 billion04/24/2024$76.22$76.21-0.01%$76.29$75.81271,607 shs$8.17 billion04/23/2024$75.54$76.22+0.90%$76.33$75.66424,393 shs$8.17 billion04/22/2024$74.90$75.54+0.85%$75.92$74.93352,827 shs$8.09 billion04/19/2024$74.42$74.90+0.64%$75.06$74.47336,902 shs$8.03 billion04/18/2024$74.36$74.42+0.08%$74.93$74.24229,008 shs$7.97 billion04/17/2024$74.52$74.36-0.21%$74.89$74.15335,401 shs$7.97 billion04/16/2024$74.93$74.52-0.55%$74.91$74.30252,425 shs$7.98 billion04/15/2024$75.46$74.93-0.70%$76.34$74.70343,686 shs$8.03 billion04/12/2024$76.61$75.46-1.50%$76.34$75.22385,246 shs$8.09 billion04/11/2024$76.72$76.61-0.14%$76.97$76.12368,881 shs$8.21 billion04/10/2024$77.83$76.72-1.43%$77.16$76.38730,038 shs$8.22 billion04/09/2024$77.70$77.83+0.17%$78.01$77.21233,065 shs$8.34 billion04/08/2024$77.60$77.70+0.13%$77.88$77.59220,666 shs$8.33 billion04/05/2024$77.06$77.60+0.70%$77.79$76.99293,982 shs$8.52 billion04/04/2024$77.81$77.06-0.96%$78.39$76.90223,064 shs$8.46 billion04/03/2024$77.80$77.81+0.01%$78.00$77.59265,633 shs$8.54 billion04/02/2024$78.19$77.80-0.50%$77.91$77.57308,653 shs$8.54 billion04/01/2024$78.64$78.19-0.57%$78.71$78.19414,245 shs$8.58 billion03/29/2024$78.64$78.64$78.81$78.43211,665 shs$8.63 billion03/28/2024$78.36$78.64+0.36%$78.81$78.43211,665 shs$8.63 billion03/27/2024$77.14$78.36+1.58%$78.36$77.56380,338 shs$8.60 billion03/26/2024$77.19$77.14-0.06%$77.40$77.11263,270 shs$8.46 billion03/25/2024$77.22$77.19-0.04%$77.48$77.16351,828 shs$8.47 billionAutomatic Income (from home) (Ad)Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…Watch this short video03/22/2024$77.65$77.22-0.55%$77.80$77.221.88 million shs$8.47 billion03/21/2024$77.50$77.65+0.19%$77.90$77.46299,551 shs$8.52 billion03/20/2024$76.86$77.50+0.83%$77.52$76.65210,378 shs$8.50 billion03/19/2024$76.50$76.86+0.47%$76.88$76.40229,618 shs$8.43 billion03/18/2024$76.35$76.50+0.20%$76.69$76.22237,907 shs$8.39 billion03/15/2024$76.36$76.35-0.01%$76.52$75.91296,104 shs$8.38 billion03/14/2024$76.96$76.36-0.78%$77.00$75.91387,498 shs$8.38 billion03/13/2024$76.80$76.96+0.21%$77.20$76.74247,349 shs$8.44 billion03/12/2024$76.63$76.80+0.22%$76.90$76.40301,804 shs$8.43 billion03/11/2024$76.42$76.63+0.27%$76.63$76.09254,940 shs$8.41 billion03/08/2024$76.41$76.42+0.01%$76.79$76.33297,312 shs$8.39 billion03/07/2024$76.02$76.41+0.51%$76.57$76.27163,247 shs$8.38 billion03/06/2024$75.55$76.02+0.62%$76.28$75.79281,773 shs$8.34 billion03/05/2024$75.81$75.55-0.34%$76.04$75.29321,696 shs$8.29 billion03/04/2024$75.57$75.81+0.32%$76.00$75.51509,080 shs$8.32 billion03/01/2024$75.19$75.57+0.51%$75.60$75.06296,761 shs$8.29 billion02/29/2024$74.98$75.19+0.28%$75.44$74.93255,757 shs$8.25 billion02/28/2024$74.90$74.98+0.11%$75.18$74.69256,630 shs$8.23 billion02/27/2024$74.69$74.90+0.28%$74.95$74.70389,144 shs$8.22 billion02/26/2024$75.01$74.69-0.43%$75.19$74.64180,985 shs$8.20 billion02/23/2024$74.81$75.01+0.27%$75.18$74.84172,528 shs$8.23 billion02/22/2024$74.23$74.81+0.78%$74.98$74.34286,201 shs$8.21 billion02/21/2024$73.92$74.23+0.42%$74.24$73.74252,959 shs$8.15 billion02/20/2024$73.99$73.92-0.09%$74.12$73.77343,900 shs$8.11 billion02/19/2024$73.99$73.99$74.37$73.88360,600 shs$8.12 billion Related Companies: FTCS Stock Chart VONE Stock Chart SQQQ Stock Chart JGLO Stock Chart USMC Stock Chart QQEW Stock Chart AIA Stock Chart PTNQ Stock Chart FEX Stock Chart FTA Stock Chart Receive VONV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Vanguard Russell 1000 Value and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:VONV) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersUrgent Nvidia WarningAltimetryThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaShocking: One AI startup's revenue could surge 4,735%Manward PressCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingElon’s New Device is About to Shock the WorldInvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersMost important medical advance in 100 yearsThe Oxford ClubDems have chosen Biden replacement?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Vanguard Russell 1000 Value Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.