Vanguard Russell 1000 Value ETF Historical Stock Prices

VONV 
$88.89
*  
0.03
0.03%
Get VONV Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading VONV now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  88.93  89.0199  88.49  88.89 8,833
07/25/2014 89.059 89.16 88.86 88.92 27,417
07/24/2014 89.41 89.44 89.31 89.31 3,397
07/23/2014 89.2 89.34 89.1499 89.34 11,481
07/22/2014 89.18 89.33 89.15 89.25 7,234
07/21/2014 88.54 88.8568 88.42 88.834 6,038
07/18/2014 88.31 89.02 88.31 88.933 8,139
07/17/2014 88.97 89.169 88.22 88.24 7,991
07/16/2014 89.0721 89.2 88.8997 89.13 25,203
07/15/2014 88.72 88.92 88.39 88.69 5,831
07/14/2014 88.61 88.72 88.57 88.57 5,469
07/11/2014 88.12 88.27 87.93 88.25 11,332
07/10/2014 87.8 88.3 87.77 88.3 32,358
07/09/2014 88.5 88.59 88.3199 88.55 2,172
07/08/2014 88.44 88.44 88.09 88.26 14,267
07/07/2014 88.93 88.93 88.63 88.659 8,222
07/03/2014 88.97 89.08 88.9499 89.06 5,739
07/02/2014 88.65 88.74 88.5602 88.62 11,685
07/01/2014 88.33 88.92 88.33 88.69 4,666
06/30/2014 88.2 88.34 88.09 88.09 38,160
06/27/2014 87.96 88.18 87.89 88.14 99,603
06/26/2014 88.21 88.21 87.6 88.055 14,632
06/25/2014 87.72 88.239 87.72 88.2 12,145
06/24/2014 88.39 88.7122 87.932 87.932 7,960
06/23/2014 88.73 88.73 88.43 88.56 27,624
06/20/2014 89.05 89.09 88.86 89.02 17,677
06/19/2014 88.66 88.74 88.467 88.73 8,187
06/18/2014 87.93 88.6 87.87 88.6 17,498
06/17/2014 87.66 87.9 87.53 87.88 3,509
06/16/2014 87.53 87.759 87.439 87.5 8,694
06/13/2014 87.28 87.56 87.28 87.54 7,166
06/12/2014 87.62 87.62 87.102 87.16 17,703
06/11/2014 87.7 87.73 87.544 87.62 13,248
06/10/2014 87.88 87.94 87.7301 87.94 4,756
06/09/2014 87.83 88.12 87.74 87.89 8,717
06/06/2014 87.57 87.88 87.57 87.7501 13,418
06/05/2014 86.82 87.4 86.779 87.4 8,305
06/04/2014 86.51 86.8 86.51 86.8 6,484
06/03/2014 86.26 86.652 86.26 86.646 6,765
06/02/2014 86.25 86.58 86.18 86.5 11,088
05/30/2014 86.18 86.42 86.1311 86.39 32,733
05/29/2014 86.15 86.2101 85.9133 86.21 7,368
05/28/2014 86.03 86.05 85.81 85.94 43,535
05/27/2014 85.83 85.9678 85.79 85.89 9,314
05/23/2014 85.29 85.53 85.29 85.52 10,000
05/22/2014 85.08 85.34 85.04 85.23 8,303
05/21/2014 84.68 85 84.68 85 15,519
05/20/2014 84.77 84.77 84.22 84.41 28,022
05/19/2014 84.4 84.9999 84.4 84.9999 8,459
05/16/2014 84.62 84.62 84.25 84.6 7,867
05/15/2014 85.02 85.02 84.18 84.52 18,862
05/14/2014 85.58 85.58 85.2101 85.2101 8,370
05/13/2014 85.64 85.71 85.595 85.63 6,908
05/12/2014 85.31 85.572 85.31 85.57 3,441
05/09/2014 84.96 84.96 84.4752 84.78 3,077
05/08/2014 85.3299 85.3299 84.82 84.82 3,410
05/07/2014 84.69 84.97 84.3344 84.97 102,582
05/06/2014 84.95 84.95 84.3192 84.3192 8,780
05/05/2014 84.75 84.98 84.31 84.9698 11,693
05/02/2014 85.28 85.52 84.9496 84.9875 4,497
05/01/2014 85.07 85.2196 84.85 84.9601 6,226
04/30/2014 84.83 85.15 84.83 85.11 4,641
04/29/2014 84.85 84.9409 84.83 84.85 2,360
04/28/2014 84.44 84.7799 83.76 84.48 40,986
04/25/2014 84.69 84.69 84.2 84.29 12,235
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?