Vanguard Russell 1000 Value ETF Historical Stock Prices

VONV 
$86.3736
*  
0.2364
0.27%
Get VONV Alerts
*Delayed - data as of Oct. 2, 2014 10:18 ET  -  Find a broker to begin trading VONV now
Exchange: NASDAQ

Community Rating:
View:    VONV Real Time
 
 
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 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
10:18  86.37  86.5095  86.3736  86.3736 1,827
10/01/2014 87.236 87.24 86.33 86.61 22,287
09/30/2014 87.5284 88.0883 87.5284 87.5501 4,790
09/29/2014 87.47 87.9636 87.41 87.85 18,448
09/26/2014 87.73 88.289 87.614 88.1 8,782
09/25/2014 88.53 88.53 87.5304 87.6228 9,835
09/24/2014 88.42 88.9077 88.42 88.9077 4,055
09/23/2014 88.62 88.98 88.42 88.43 9,148
09/22/2014 89.64 89.64 88.9492 88.9952 9,015
09/19/2014 90.61 90.61 90.1688 90.3101 6,428
09/18/2014 90.22 90.3078 90.1 90.2937 8,701
09/17/2014 90.05 90.16 89.7764 89.9499 12,112
09/16/2014 89.25 89.96 89.14 89.8299 8,336
09/15/2014 89.16 89.26 89 89.184 4,259
09/12/2014 89.61 89.61 88.86 89.11 9,468
09/11/2014 89.05 89.5901 89.05 89.566 5,744
09/10/2014 89.046 89.41 88.9401 89.41 5,491
09/09/2014 89.3596 89.5836 89.25 89.25 4,265
09/08/2014 90.16 90.16 89.8359 89.844 5,596
09/05/2014 89.68 90.1 89.38 90.095 16,932
09/04/2014 90.03 90.23 89.5 89.6585 60,156
09/03/2014 90.13 90.16 89.78 89.87 31,085
09/02/2014 90.01 90.01 89.547 89.67 8,105
08/29/2014 89.72 89.84 89.619 89.84 18,852
08/28/2014 89.38 89.59 89.23 89.52 198,192
08/27/2014 89.6 89.63 89.5 89.5501 4,618
08/26/2014 89.61 89.83 89.5702 89.5702 15,501
08/25/2014 89.475 89.5588 89.3459 89.43 4,140
08/22/2014 89.22 89.289 89.0152 89.02 6,593
08/21/2014 89.12 89.36 89.12 89.34 3,500
08/20/2014 88.5052 88.9 88.5052 88.89 4,932
08/19/2014 88.61 88.67 88.37 88.65 5,254
08/18/2014 88.05 88.2899 88.03 88.189 7,327
08/15/2014 87.97 87.97 87.07 87.58 13,428
08/14/2014 87.5 87.6562 87.4078 87.6562 6,077
08/13/2014 87.08 87.36 87.01 87.25 6,088
08/12/2014 86.79 86.96 86.5932 86.6 4,022
08/11/2014 86.95 87.21 86.8999 86.8999 114,038
08/08/2014 85.83 86.73 85.71 86.7247 5,418
08/07/2014 86.42 86.56 85.619 85.62 28,452
08/06/2014 85.76 86.3784 85.76 86.178 156,785
08/05/2014 86.81 86.81 85.91 86.07 97,320
08/04/2014 86.65 87.1 86.33 87.079 83,316
08/01/2014 86.55 86.77 86.11 86.5202 9,969
07/31/2014 87.96 87.96 86.71 86.71 9,379
07/30/2014 88.5 88.5268 88.17 88.17 2,265
07/29/2014 88.82 88.939 88.5 88.5 2,203
07/28/2014 88.9 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
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?