Historical Stock Price
| Home |
| Free Dividend Report |
| VONV Dividend History |
| VONV Historical Stock Prices |
| Preferred Stock Newsletter |
| VONV Options Chain |
| Stock Message Boards |
Vanguard Scottsdale Funds - Vanguard Russell 1000 Value Index Fund ETF Shs (VONV) has the following price history information. Looking back at VONV historical stock prices for the last five trading days, on April 12, 2024, VONV opened at $76.24, traded as high as $76.34 and as low as $75.22, and closed at $75.46. Trading volume was a total of 385.20K shares. On April 15, 2024, VONV opened at $76.04, traded as high as $76.34 and as low as $74.70, and closed at $74.93. Trading volume was a total of 343.70K shares. On April 16, 2024, VONV opened at $74.88, traded as high as $74.95 and as low as $74.30, and closed at $74.52. Trading volume was a total of 252.40K shares. On April 17, 2024, VONV opened at $74.81, traded as high as $74.89 and as low as $74.11, and closed at $74.36. Trading volume was a total of 335.40K shares. On April 18, 2024, VONV opened at $74.65, traded as high as $74.93 and as low as $74.24, and closed at $74.42. Trading volume was a total of 229.00K shares.
VONV Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vanguard Scottsdale Funds - Vanguard Russell 1000 Value Index Fund ETF Shs shares, starting with a $10,000 purchase of VONV, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $42.45 | ||
| End price/share: | $74.42 | ||
| Starting shares: | 235.57 | ||
| Ending shares: | 294.42 | ||
| Dividends reinvested/share: | $12.37 | ||
| Total return: | 119.11% | ||
| Average Annual Total Return: | 8.16% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,906.52 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $42.45 | ||
| End price/share: | $74.42 | ||
| Dividends collected/share: | $12.37 | ||
| Total return: | 104.45% | ||
| Average Annual Total Return: | 7.42% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $20,453.44 | ||
| Years: | 10.00 | ||
 | |||||
| VONV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $76.24 | $76.34 | $75.22 | $75.46 | 385.20K |
| 04/15/2024 | $76.04 | $76.34 | $74.70 | $74.93 | 343.70K |
| 04/16/2024 | $74.88 | $74.95 | $74.30 | $74.52 | 252.40K |
| 04/17/2024 | $74.81 | $74.89 | $74.11 | $74.36 | 335.40K |
| 04/18/2024 | $74.65 | $74.93 | $74.24 | $74.42 | 229.00K |
|
| About Vanguard Scottsdale Funds - Vanguard Russell 1000 Value Index Fund ETF Shs |
| Vanguard Russel 1000 Value Index is an open-end management investment company. The Fund seeks to track the performance of a benchmark index that measures the investment return of large-capitalization value stocks in the United States. The fund is designed to track the performance of the Russell 1000 Value Index. The index is designed to measure the performance of large-capitalization value stocks in the United States. The fund attempts to replicate the target index by investing its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index. As of Aug 31 2013, the Fund's investments portfolio was valued at $932,589,000. |
| VONV Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $75.46 |
| 04/15/2024 | $74.93 |
| 04/16/2024 | $74.52 |
| 04/17/2024 | $74.36 |
| 04/18/2024 | $74.42 |
| Financials Historical Prices |
| VONV is categorized under the Financials sector; below are some other companies in the same sector:
VOO Historical Stock Prices Also explore: VONV shares outstanding history
|
Free VONV Email Alerts:
VONV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.