VONV - Vanguard Russell 1000 Value ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 2018107.46107.80107.36107.54107.5425,400
Jul 12, 2018107.72107.72107.30107.63107.6327,400
Jul 11, 2018107.50107.69107.06107.16107.1648,900
Jul 10, 2018107.88108.19107.84108.10108.1026,300
Jul 09, 2018107.72107.82107.13107.76107.7644,700
Jul 06, 2018106.06106.97105.97106.81106.8119,700
Jul 05, 2018105.94106.11105.49106.10106.1025,300
Jul 03, 2018105.97106.13105.30105.42105.42121,700
Jul 02, 2018104.86105.45104.67105.45105.4541,100
Jun 29, 2018105.63106.47105.46105.49105.4938,600
Jun 28, 2018104.92105.67104.65105.43105.4336,800
Jun 28, 20180.637 Dividend
Jun 27, 2018106.45107.04105.61105.61104.9732,200
Jun 26, 2018106.27106.49105.86106.19105.5519,300
Jun 25, 2018106.80106.89105.54106.08105.4434,000
Jun 22, 2018107.37107.58107.09107.13106.48415,500
Jun 21, 2018107.15107.15106.44106.64106.0028,300
Jun 20, 2018107.59107.59107.09107.27106.6231,300
Jun 19, 2018106.57107.30106.57107.21106.5631,500
Jun 18, 2018106.99107.51106.99107.50106.8536,200
Jun 15, 2018107.54107.88106.98107.76107.1186,300
Jun 14, 2018108.33108.33107.77107.88107.2333,300
Jun 13, 2018108.59108.59107.95108.03107.3827,500
Jun 12, 2018108.55108.71108.29108.49107.8435,700
Jun 11, 2018108.59108.80108.54108.58107.9365,700
Jun 08, 2018107.94108.50107.94108.45107.8026,200
Jun 07, 2018107.95108.32107.81108.15107.5044,500
Jun 06, 2018107.01107.74106.90107.73107.0842,900
Jun 05, 2018107.15107.15106.53106.79106.1526,100
Jun 04, 2018106.79107.31106.79106.90106.2635,000
Jun 01, 2018106.41106.85106.41106.69106.0524,200
May 31, 2018106.91106.91105.60105.91105.2723,600
May 30, 2018105.87106.99105.80106.76106.1238,700
May 29, 2018105.93106.05104.65105.19104.5634,600
May 25, 2018106.74106.80106.36106.70106.0632,100
May 24, 2018107.27107.27106.47107.06106.4123,700
May 23, 2018107.07107.44106.82107.42106.7731,200
May 22, 2018107.94108.23107.51107.56106.9115,200
May 21, 2018107.43107.83107.43107.69107.0433,900
May 18, 2018107.24107.25106.88106.95106.3028,300
May 17, 2018107.33107.77107.25107.39106.7435,100
May 16, 2018106.84107.52106.84107.32106.6725,200
May 15, 2018107.09107.09106.65106.89106.2535,700
May 14, 2018107.57107.82107.27107.47106.8220,800
May 11, 2018107.28107.53106.95107.25106.6026,800
May 10, 2018106.40107.14106.31106.99106.3434,100
May 09, 2018105.38106.21105.31106.05105.4121,100
May 08, 2018105.02105.14104.49105.01104.3883,900
May 07, 2018105.20105.54104.93105.08104.4581,500
May 04, 2018103.26105.11103.26104.81104.1819,400
May 03, 2018103.87103.92102.46103.62103.0030,500
May 02, 2018104.72105.08104.02104.13103.50189,200
May 01, 2018104.72105.05104.06105.05104.4232,800
Apr 30, 2018106.43106.62105.21105.22104.5925,200
Apr 27, 2018106.02106.40105.93106.29105.6518,600
Apr 26, 2018105.78106.44105.56106.10105.4621,700
Apr 25, 2018105.48105.87104.63105.73105.0937,500
Apr 24, 2018106.68106.91104.86105.48104.8448,800
Apr 23, 2018106.32106.42105.72106.13105.4965,100
Apr 20, 2018106.77106.82105.78106.10105.4627,800
Apr 19, 2018106.80106.88106.23106.70106.0621,400
Apr 18, 2018107.10107.38107.00107.01106.3618,900
Apr 17, 2018107.02107.13106.67106.85106.2148,200
Apr 16, 2018105.98106.70105.77106.33105.6935,800
Apr 13, 2018106.46106.46105.19105.47104.8339,100
Apr 12, 2018105.73106.24105.57105.83105.19104,500
Apr 11, 2018104.92105.48104.88105.01104.3840,800
Apr 10, 2018105.37105.89104.91105.54104.90143,300
Apr 09, 2018104.22105.47103.91103.97103.3427,300
Apr 06, 2018104.99105.47102.88103.64103.0155,500
Apr 05, 2018105.39106.15105.28105.79105.1540,500
Apr 04, 2018102.66105.17102.56104.95104.3233,000
Apr 03, 2018103.10104.13102.68104.00103.3732,200
Apr 02, 2018104.70104.70101.46102.54101.9294,000
Mar 29, 2018104.14105.29103.95105.00104.3730,800
Mar 28, 2018103.79104.37103.41103.62103.0052,100
Mar 27, 2018105.15105.38103.07103.62103.00130,700
Mar 26, 2018103.93104.89103.01104.73104.1034,900
Mar 23, 2018104.65104.65102.24102.34101.7256,400
Mar 22, 2018106.08106.48104.44104.50103.8762,800
Mar 22, 20180.485 Dividend
Mar 21, 2018107.33108.36107.33107.47106.3460,200
Mar 20, 2018107.67107.77107.14107.32106.1926,600
Mar 19, 2018108.88108.88106.80107.41106.2837,400
Mar 16, 2018108.42109.03108.42108.61107.4742,400
Mar 15, 2018108.74108.87108.20108.32107.1836,600
Mar 14, 2018109.57109.57108.28108.47107.3337,000
Mar 13, 2018110.06110.39109.06109.23108.0840,700
Mar 12, 2018110.06110.39109.74109.87108.7122,900
Mar 09, 2018108.91110.05108.74110.05108.8938,000
Mar 08, 2018108.32108.34107.66108.27107.1353,500
Mar 07, 2018107.22108.06107.07107.91106.7827,700
Mar 06, 2018108.35108.35107.51108.11106.9783,000
Mar 05, 2018105.95108.12105.95107.86106.7326,200
Mar 02, 2018105.46106.77105.14106.60105.4861,000
Mar 01, 2018107.30107.96105.55106.01104.9061,500
Feb 28, 2018109.19109.22107.21107.21106.0837,000
Feb 27, 2018110.11110.44108.62108.62107.4830,100
Feb 26, 2018109.33110.02108.93109.95108.7935,600
Feb 23, 2018107.55108.72107.54108.72107.5843,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...