NasdaqGM - Nasdaq Real Time Price
USD
Vanguard Russell 1000 Value Index Fund ETF Shares (VONV)
113.43
-0.93
(-0.81%)
At close: October 30 at 4:00:01 PM EDT
113.79
+0.36
(+0.32%)
After hours: October 30 at 5:31:13 PM EDT
Trade VONV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
114.28
114.28
112.99
113.43
113.43
1,233,700
Oct 29, 2026
114.03
114.39
113.92
114.39
114.39
888,800
Oct 28, 2026
113.26
113.59
113.01
113.48
113.48
819,100
Oct 27, 2026
113.31
113.48
112.97
113.38
113.38
793,600
Oct 26, 2026
113.23
113.60
113.00
113.30
113.30
678,100
Oct 23, 2026
113.07
113.22
112.51
112.91
112.91
1,823,200
Oct 22, 2026
113.14
113.59
112.67
113.59
113.59
662,200
Oct 21, 2026
112.95
113.38
112.75
113.26
113.26
663,100
Oct 20, 2026
112.20
113.12
112.20
112.97
112.97
868,200
Oct 19, 2026
112.16
112.41
112.01
112.05
112.05
631,800
Oct 16, 2026
112.76
113.04
111.75
112.15
112.15
1,230,900
Oct 15, 2026
112.00
112.41
111.80
112.30
112.30
1,039,000
Oct 14, 2026
111.52
111.62
110.97
111.48
111.48
659,700
Oct 13, 2026
112.13
112.26
111.52
111.63
111.63
574,800
Oct 12, 2026
111.45
111.72
111.43
111.70
111.70
508,700
Oct 9, 2026
110.56
111.30
110.50
111.15
111.15
763,200
Oct 8, 2026
109.96
110.57
109.66
110.47
110.47
2,098,300
Oct 7, 2026
110.25
110.25
109.63
109.98
109.98
621,300
Oct 6, 2026
110.17
110.61
110.16
110.38
110.38
620,900
Oct 5, 2026
109.20
110.08
109.03
109.78
109.78
785,700
Oct 2, 2026
109.36
109.65
109.08
109.35
109.35
588,800
Oct 1, 2026
108.67
109.04
108.16
108.83
108.83
1,107,800
Sep 30, 2026
109.31
109.71
108.70
108.70
108.70
840,800
Sep 29, 2026
109.58
109.58
108.83
109.18
109.18
1,368,100
Sep 28, 2026
110.04
110.11
109.54
109.61
109.61
1,116,700
Sep 25, 2026
109.94
110.64
109.75
110.51
110.51
671,000
Sep 24, 2026
110.37
110.37
109.74
109.97
109.97
1,087,700
Sep 23, 2026
0.423
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
110.75
110.85
110.13
110.24
110.24
2,056,700
Sep 22, 2026
111.70
111.73
111.10
111.25
110.83
484,200
Sep 21, 2026
111.39
111.80
110.97
111.59
111.17
581,000
Sep 18, 2026
111.17
111.17
110.60
110.83
110.41
409,500
Sep 17, 2026
111.41
111.61
110.94
111.28
110.86
674,500
Sep 16, 2026
111.46
111.65
109.98
110.57
110.15
622,200
Sep 15, 2026
111.91
111.91
111.36
111.55
111.13
508,400
Sep 14, 2026
112.17
112.41
111.81
112.02
111.59
480,300
Sep 11, 2026
111.76
112.26
111.76
112.09
111.66
407,200
Sep 10, 2026
111.20
111.39
110.95
111.12
110.70
632,500
Sep 9, 2026
112.00
112.02
111.31
111.40
110.98
415,100
Sep 8, 2026
112.60
112.63
112.01
112.08
111.65
420,700
Sep 4, 2026
113.12
113.49
112.88
113.01
112.58
356,500
Sep 3, 2026
113.28
113.81
113.07
113.73
113.30
515,100
Sep 2, 2026
112.59
112.96
112.40
112.74
112.31
569,500
Sep 1, 2026
112.57
112.82
112.07
112.20
111.77
630,100
Aug 31, 2026
112.99
113.11
112.52
112.69
112.26
611,300
Aug 28, 2026
113.31
113.70
113.04
113.28
112.85
454,100
Aug 27, 2026
112.93
113.24
112.73
112.99
112.56
773,500
Aug 26, 2026
113.04
113.58
113.01
113.37
112.94
425,900
Aug 25, 2026
113.33
113.33
112.93
113.27
112.84
498,100
Aug 24, 2026
112.91
113.42
112.91
113.29
112.86
366,400
Aug 21, 2026
112.64
113.09
112.61
112.82
112.39
939,500
Aug 20, 2026
113.03
113.33
112.29
112.34
111.91
713,500
Aug 19, 2026
113.08
114.08
113.08
113.52
113.09
1,297,700
Aug 18, 2026
112.84
113.00
112.51
112.59
112.16
415,000
Aug 17, 2026
113.23
113.23
112.53
112.55
112.12
640,300
Aug 14, 2026
113.49
113.60
113.37
113.42
112.99
314,700
Aug 13, 2026
113.27
113.73
113.00
113.42
112.99
409,000
Aug 12, 2026
113.02
113.20
112.68
113.05
112.62
509,900
Aug 11, 2026
113.31
113.43
113.03
113.11
112.68
515,800
Aug 10, 2026
112.92
113.34
112.78
113.29
112.86
557,300
Aug 7, 2026
112.60
113.00
112.23
112.97
112.54
476,700
Aug 6, 2026
112.89
113.03
112.04
112.31
111.88
603,100
Aug 5, 2026
113.30
113.30
112.03
112.37
111.94
655,000
Aug 4, 2026
111.39
112.69
111.05
112.53
112.10
720,300
Aug 3, 2026
110.96
111.62
110.96
111.48
111.06
901,500
Jul 31, 2026
110.14
110.65
109.49
110.42
110.00
511,700
Jul 30, 2026
109.77
110.06
108.87
110.00
109.58
1,087,600
Jul 29, 2026
110.53
110.65
109.34
109.38
108.96
604,600
Jul 28, 2026
110.08
110.82
110.08
110.50
110.08
583,500
Jul 27, 2026
109.41
109.87
109.30
109.50
109.08
555,900
Jul 24, 2026
108.32
109.21
108.20
108.85
108.44
542,500
Jul 23, 2026
108.06
108.37
107.67
107.96
107.55
530,000
Jul 22, 2026
108.77
109.01
108.36
108.52
108.11
621,000
Jul 21, 2026
108.17
108.61
107.86
108.49
108.08
621,500
Jul 20, 2026
108.91
108.91
108.21
108.29
107.88
551,900
Jul 17, 2026
109.20
109.85
108.62
108.77
108.36
3,241,800
Jul 16, 2026
108.79
109.44
108.77
109.38
108.96
839,500
Jul 15, 2026
108.29
108.85
108.24
108.52
108.11
994,000
Jul 14, 2026
108.36
108.65
107.89
108.01
107.60
700,000
Jul 13, 2026
108.50
109.03
108.43
108.57
108.16
649,200
Jul 10, 2026
108.40
108.48
107.76
108.27
107.86
419,400
Jul 9, 2026
107.44
108.07
107.24
108.06
107.65
482,400
Jul 8, 2026
108.30
108.30
107.35
107.52
107.11
532,000
Jul 7, 2026
109.09
109.34
108.55
108.62
108.21
1,066,100
Jul 6, 2026
108.37
108.52
107.90
108.40
107.99
1,090,700
Jul 2, 2026
107.40
108.27
107.40
108.23
107.82
872,900
Jul 1, 2026
106.59
107.53
106.39
106.94
106.53
820,900
Jun 30, 2026
106.24
106.60
106.06
106.31
105.91
1,470,200
Jun 29, 2026
106.96
106.96
106.19
106.50
106.10
1,029,000
Jun 26, 2026
106.60
107.07
106.24
106.39
105.99
918,900
Jun 25, 2026
107.29
107.74
106.67
107.22
106.81
961,000
Jun 24, 2026
105.69
106.28
105.24
105.71
105.31
1,302,700
Jun 23, 2026
105.47
106.17
104.98
105.64
105.24
757,700
Jun 22, 2026
106.62
106.86
106.43
106.79
106.38
743,900
Jun 18, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
106.66
106.66
106.00
106.14
105.74
608,500
Jun 17, 2026
107.01
107.35
105.62
105.76
104.95
2,287,900
Jun 16, 2026
107.50
108.02
106.88
106.96
106.14
837,700
Jun 15, 2026
107.49
107.68
107.16
107.29
106.47
1,086,300
Jun 12, 2026
105.70
106.61
105.35
106.28
105.47
444,500
Jun 11, 2026
103.91
105.59
103.64
105.26
104.45
923,400
Jun 10, 2026
104.24
104.96
103.21
103.26
102.47
1,077,600
Jun 9, 2026
104.68
105.27
102.75
104.49
103.69
955,100
Jun 8, 2026
104.60
104.83
104.01
104.13
103.33
624,900
Jun 5, 2026
105.28
105.28
103.58
103.72
102.93
5,179,300
Jun 4, 2026
104.96
105.89
104.96
105.71
104.90
401,800
Jun 3, 2026
104.82
105.34
104.82
105.02
104.22
793,400
Jun 2, 2026
104.14
105.12
104.14
105.02
104.22
401,000
Jun 1, 2026
104.12
104.47
103.63
104.19
103.39
590,900
May 29, 2026
104.51
104.67
104.31
104.43
103.63
643,800
May 28, 2026
104.48
104.80
103.95
104.43
103.63
969,800
May 27, 2026
104.81
104.81
104.19
104.37
103.57
457,600
May 26, 2026
104.48
104.67
104.21
104.58
103.78
374,100
May 22, 2026
103.52
103.98
103.40
103.68
102.89
409,700
May 21, 2026
102.19
103.07
101.75
102.95
102.16
1,101,600
May 20, 2026
102.14
102.66
101.75
102.52
101.73
569,500
May 19, 2026
101.76
102.22
101.22
101.65
100.87
605,500
May 18, 2026
102.11
102.42
101.54
102.09
101.31
1,100,100
May 15, 2026
102.61
102.61
101.81
101.90
101.12
549,900
May 14, 2026
103.24
103.55
103.06
103.20
102.41
904,600
May 13, 2026
102.80
103.14
102.36
102.95
102.16
1,831,500
May 12, 2026
102.59
102.87
101.88
102.77
101.98
734,000
May 11, 2026
103.06
103.16
102.78
102.96
102.17
1,044,400
May 8, 2026
102.45
102.71
102.15
102.61
101.82
514,100
May 7, 2026
102.87
102.87
101.54
101.77
100.99
697,700
May 6, 2026
102.62
103.03
102.36
102.88
102.09
506,800
May 5, 2026
101.14
102.02
101.14
101.83
101.05
483,100
May 4, 2026
101.20
101.53
100.61
100.71
99.94
773,000
May 1, 2026
101.60
101.88
101.25
101.25
100.47
738,900
Apr 30, 2026
99.81
101.54
99.81
101.44
100.66
622,200
Apr 29, 2026
99.70
99.73
99.26
99.61
98.85
835,200
Apr 28, 2026
99.93
100.03
99.35
99.59
98.83
944,300
Apr 27, 2026
99.88
100.36
99.84
99.85
99.08
471,000
Apr 24, 2026
100.06
100.07
99.69
99.88
99.11
1,560,600
Apr 23, 2026
99.50
100.01
98.97
99.78
99.02
1,019,200
Apr 22, 2026
99.93
99.93
99.17
99.39
98.63
457,200
Apr 21, 2026
100.05
100.22
98.98
99.12
98.36
1,105,300
Apr 20, 2026
99.44
99.92
99.44
99.73
98.97
1,697,600
Apr 17, 2026
99.07
100.03
98.97
99.68
98.92
728,900
Apr 16, 2026
98.30
98.71
98.30
98.67
97.91
4,852,900
Apr 15, 2026
98.63
98.72
97.95
98.30
97.55
573,200
Apr 14, 2026
98.17
98.68
97.77
98.58
97.82
711,700
Apr 13, 2026
97.06
98.14
97.04
98.12
97.37
934,200
Apr 10, 2026
98.07
98.07
97.23
97.35
96.60
1,019,200
Apr 9, 2026
97.12
98.11
97.12
97.90
97.15
722,600
Apr 8, 2026
96.88
97.41
96.57
97.41
96.66
641,600
Apr 7, 2026
94.84
95.15
94.48
95.05
94.32
897,400
Apr 6, 2026
94.50
95.03
94.49
95.03
94.30
506,800
Apr 2, 2026
93.32
94.93
93.17
94.55
93.83
710,200
Apr 1, 2026
94.13
94.71
94.13
94.31
93.59
798,000
Mar 31, 2026
92.66
93.89
92.38
93.74
93.02
1,197,400
Mar 30, 2026
92.87
93.02
91.52
91.83
91.13
6,355,700
Mar 27, 2026
92.97
93.16
91.96
92.14
91.43
985,600
Mar 26, 2026
93.78
94.30
93.14
93.20
92.49
819,200
Mar 25, 2026
94.54
94.67
93.70
94.26
93.54
3,517,600
Mar 24, 2026
0.412
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
92.95
94.33
92.85
93.82
93.10
6,493,800
Mar 23, 2026
94.15
94.90
93.73
93.84
92.71
3,495,900
Mar 20, 2026
94.11
94.36
92.65
93.11
91.99
1,325,000
Mar 19, 2026
93.55
94.70
93.55
94.24
93.11
4,004,400
Mar 18, 2026
95.16
95.30
94.33
94.36
93.23
510,400
Mar 17, 2026
95.62
95.94
95.46
95.53
94.38
580,900
Mar 16, 2026
95.08
95.53
94.85
95.07
93.93
755,700
Mar 13, 2026
94.75
95.17
94.14
94.25
93.12
1,316,500
Mar 12, 2026
94.73
95.02
94.17
94.22
93.09
1,205,400
Mar 11, 2026
95.58
95.79
95.06
95.51
94.36
914,000
Mar 10, 2026
96.02
96.79
95.50
95.73
94.58
796,100
Mar 9, 2026
94.60
96.19
93.84
96.01
94.86
2,088,400
Mar 6, 2026
95.73
95.82
94.91
95.57
94.42
773,200
Mar 5, 2026
97.50
97.67
96.15
96.81
95.65
899,000
Mar 4, 2026
97.86
98.15
97.24
97.99
96.81
1,016,800
Mar 3, 2026
97.39
97.92
96.02
97.55
96.38
1,907,000
Mar 2, 2026
98.20
99.09
98.07
98.82
97.63
2,945,500
Feb 27, 2026
98.31
99.02
98.08
98.98
97.79
2,237,400
Feb 26, 2026
98.96
99.21
98.28
98.91
97.72
764,900
Feb 25, 2026
98.76
98.88
98.17
98.76
97.57
740,600
Feb 24, 2026
97.96
98.61
97.74
98.47
97.29
594,000
Feb 23, 2026
98.50
99.01
97.57
97.90
96.72
15,453,800
Feb 20, 2026
98.08
99.00
98.01
98.87
97.68
1,154,600
Feb 19, 2026
98.22
98.41
97.84
98.30
97.12
679,300
Feb 18, 2026
98.20
98.69
97.93
98.42
97.24
894,200
Feb 17, 2026
98.07
98.45
97.31
97.95
96.77
998,900
Feb 13, 2026
97.44
98.64
97.15
98.19
97.01
1,823,500
Feb 12, 2026
98.98
99.34
97.40
97.52
96.35
1,164,400
Feb 11, 2026
98.96
99.13
98.31
98.67
97.48
854,200
Feb 10, 2026
98.56
98.82
98.38
98.46
97.28
789,700
Feb 9, 2026
98.29
98.77
97.98
98.57
97.39
1,047,100
Feb 6, 2026
97.32
98.73
97.32
98.55
97.37
611,500
Feb 5, 2026
97.02
97.45
96.55
96.88
95.72
2,356,700
Feb 4, 2026
97.67
98.07
97.25
97.71
96.54
734,300
Feb 3, 2026
97.30
97.92
96.61
97.42
96.25
732,600
Feb 2, 2026
96.27
97.36
96.14
97.26
96.09
655,000
Jan 30, 2026
96.24
96.67
95.67
96.48
95.32
927,800
Jan 29, 2026
96.80
97.15
95.87
96.67
95.51
1,817,200
Jan 28, 2026
96.20
96.56
96.01
96.21
95.05
769,900
Jan 27, 2026
95.97
96.24
95.87
96.15
94.99
1,455,200
Jan 26, 2026
95.98
96.30
95.98
96.14
94.98
1,897,900
Jan 23, 2026
96.32
96.32
95.58
95.88
94.73
1,041,000
Jan 22, 2026
96.47
96.86
96.25
96.41
95.25
608,700
Jan 21, 2026
95.18
96.45
94.96
96.17
95.01
3,654,800
Jan 20, 2026
95.03
95.61
94.59
94.74
93.60
1,824,100
Jan 16, 2026
96.31
96.39
95.93
96.10
94.94
1,308,400
Jan 15, 2026
96.01
96.49
95.96
96.20
95.04
5,195,700
Jan 14, 2026
95.36
95.83
95.26
95.82
94.67
765,200
Jan 13, 2026
95.80
95.85
95.19
95.43
94.28
1,709,900
Jan 12, 2026
95.19
95.60
94.97
95.50
94.35
681,600
Jan 9, 2026
95.15
95.60
95.04
95.47
94.32
422,700
Jan 8, 2026
94.08
95.07
94.08
94.84
93.70
757,400
Jan 7, 2026
95.00
95.11
93.99
94.06
92.93
768,300
Jan 6, 2026
94.10
95.13
94.05
95.02
93.88
701,700
Jan 5, 2026
93.28
94.41
93.28
94.19
93.06
1,425,300
Jan 2, 2026
92.69
93.22
92.23
93.12
92.00
1,193,900
Dec 31, 2025
92.86
92.89
92.28
92.30
91.19
606,200
Dec 30, 2025
93.14
93.18
92.92
92.99
91.87
690,000
Dec 29, 2025
93.13
93.29
92.90
93.07
91.95
573,200
Dec 26, 2025
93.27
93.29
92.94
93.22
92.10
1,942,500
Dec 24, 2025
92.94
93.37
92.92
93.26
92.14
553,400
Dec 23, 2025
92.69
92.96
92.66
92.87
91.75
557,200
Dec 22, 2025
0.492
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
92.46
92.87
92.44
92.79
91.67
745,900
Dec 19, 2025
92.23
92.90
92.23
92.59
90.99
1,932,200
Dec 18, 2025
92.62
92.91
92.03
92.22
90.63
934,000
Dec 17, 2025
92.48
92.81
91.98
92.05
90.46
1,577,600
Dec 16, 2025
93.00
93.08
92.04
92.33
90.74
910,200
Dec 15, 2025
93.35
93.40
92.75
93.10
91.49
885,300
Dec 12, 2025
93.64
93.69
92.74
92.95
91.34
715,800
Dec 11, 2025
92.79
93.50
92.72
93.44
91.83
758,700
Dec 10, 2025
91.68
93.01
91.61
92.81
91.21
1,269,000
Dec 9, 2025
91.77
92.25
91.56
91.59
90.01
904,100
Dec 8, 2025
92.51
92.51
91.67
91.82
90.23
840,500
Dec 5, 2025
92.39
92.79
92.31
92.38
90.78
656,500
Dec 4, 2025
92.35
92.48
92.05
92.31
90.72
563,200
Dec 3, 2025
91.69
92.39
91.62
92.31
90.72
458,900
Dec 2, 2025
91.71
91.72
91.24
91.49
89.91
1,095,900
Dec 1, 2025
91.77
92.12
91.47
91.54
89.96
625,300
Nov 28, 2025
91.77
92.25
91.71
92.17
90.58
323,300
Nov 26, 2025
91.06
91.82
91.00
91.50
89.92
684,700
Nov 25, 2025
90.02
91.08
89.93
90.97
89.40
3,723,300
Nov 24, 2025
89.49
89.95
89.10
89.74
88.19
1,375,800
Nov 21, 2025
88.21
89.60
88.08
89.15
87.61
2,010,400
Nov 20, 2025
89.61
89.91
87.70
87.76
86.24
1,923,100
Nov 19, 2025
88.83
89.17
88.33
88.69
87.16
719,500
Nov 18, 2025
88.69
89.34
88.30
88.83
87.30
1,050,700
Nov 17, 2025
89.81
90.11
88.62
88.92
87.38
1,016,500
Nov 14, 2025
89.60
90.32
89.43
89.87
88.32
500,400
Nov 13, 2025
91.11
91.24
90.08
90.19
88.63
722,300
Nov 12, 2025
91.11
91.57
91.11
91.32
89.74
1,222,700
Nov 11, 2025
90.45
91.08
90.42
90.94
89.37
349,600
Nov 10, 2025
90.04
90.54
89.65
90.35
88.79
506,800
Nov 7, 2025
88.94
89.74
88.69
89.73
88.18
432,800
Nov 6, 2025
89.56
89.78
89.00
89.15
87.61
364,800
Nov 5, 2025
89.03
89.87
89.03
89.59
88.04
427,000
Nov 4, 2025
88.81
89.35
88.75
89.02
87.48
363,600
Nov 3, 2025
89.90
89.90
88.85
89.57
88.02
5,575,000
Oct 31, 2025
89.49
90.02
89.33
89.79
88.24
1,127,300
