|
Market Closed -
Nasdaq
04:00:00 2026-11-02 pm EST
|
5-day change | 1st Jan Change | ||
| 113.71 USD | +0.25% |
|
+0.36% | +23.20% |
Quotes 5-day view: Vanguard Russell 1000 Value ETF - USD
Delayed Quote Nasdaq
| 2026-10-27 | 2026-10-28 | 2026-10-29 | 2026-10-30 | 2026-11-02 | |
|---|---|---|---|---|---|
| Last | $113.38 | $113.48 | $114.39 | $113.43 | $113.71 |
| Volume | 793,741 | 819,102 | 888,846 | 1,233,680 | 1,239,243 |
| Change | +0.07% | +0.09% | +0.80% | -0.84% | +0.25% |
| Opening | $113.31 | $113.26 | $114.03 | $114.28 | $113.85 |
| High | $113.48 | $113.59 | $114.39 | $114.28 | $114.52 |
| Low | $112.97 | $113.01 | $113.92 | $112.99 | $113.67 |
Performance
| 1 week | +0.36% | ||
| Current month | +0.25% | ||
| 1 month | +3.99% | ||
| 3 months | +2.98% | ||
| 6 months | +12.31% | ||
| Current year | +23.20% | ||
| 1 year | +26.64% | ||
| 3 years | +72.63% | ||
| 5 years | +56.26% | ||
| 10 years | +153.19% |
Volumes
marketsDaily volume
1,239,242
Estimated daily volume
1,239,242
Avg. Volume 20 sessions
871,711
Daily volume ratio
1.42
Avg. Volume 20 sessions USD
99,122,257.81
Record volume 1
15,453,860
Record volume 2
13,124,460
Record volume 3
9,049,648
Indicators
Moving average 5 days
113.68
Moving average 20 days
112.19
Moving average 50 days
111.79
Moving average 100 days
110.55
Price spread / (MMA5)
-0.03%
Price spread / (MMA20)
-1.34%
Price spread / (MMA50)
-1.69%
Price spread / (MMA100)
-2.78%
RSI 9 days
59.51
RSI 14 days
59.35
Historical Quotes: Vanguard Russell 1000 Value ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
21f.Aoo5smDCNKgIqOtx9eI3C4QW6YQJ2jE_YEaPwsFTCns.e8NuxDf2Gf19zIJHsaEBPMolqvBOgwZODgfGu_EwRA9A4VvTCPV43l2c0w
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 113.71 | 435 | 1,088,075 |
| 03:59:59 pm | 113.71 | 100 | 1,087,640 |
| 03:59:58 pm | 113.70 | 100 | 1,087,540 |
| 03:59:57 pm | 113.70 | 100 | 1,087,440 |
| 03:59:57 pm | 113.70 | 100 | 1,087,340 |
| 03:59:52 pm | 113.69 | 109 | 1,087,240 |
| 03:59:52 pm | 113.68 | 250 | 1,087,131 |
| 03:59:52 pm | 113.68 | 100 | 1,086,881 |
| 03:59:51 pm | 113.68 | 200 | 1,086,781 |
| 03:59:51 pm | 113.68 | 200 | 1,086,581 |
Price Extremes
| 1 week | 112.97 |  | 114.52 |
| 1 month | 109.02 | | 114.52 |
| 3 years | 65.25 | | 114.52 |
| 5 years | 58.83 | | 114.52 |
| 10 years | 36.96 | | 114.52 |
Monthly variations
Annual variations
| 2026 | +23.20% | ||
| 2025 | +13.60% | ||
| 2024 | +12.01% | ||
| 2023 | +8.95% | ||
| 2022 | -9.71% | ||
| 2021 | +23.08% | ||
| 2020 | -0.03% | ||
| 2019 | +23.43% | ||
| 2018 | -10.56% | ||
| 2017 | +11.02% | ||
| 2016 | +14.15% | ||
| 2015 | -6.04% | ||
| 2014 | +10.75% | ||
| 2013 | +29.94% | ||
| 2012 | +14.06% | ||
| 2011 | -1.72% |
- Stock Market
- ETF
- VONV ETF
- Quotes Vanguard Russell 1000 Value ETF - USD
Select your edition
All financial news and data tailored to specific country editions
