Vanguard Russell 1000 Value Index Fund ETF Shares

VONV
🏛️ usa →
89.97
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 85.75 85.75 85.75 85.75 1.9K
09:31 85.67 85.67 85.67 85.67 0.4K
09:33 85.69 85.69 85.69 85.69 0.2K
09:34 85.70 85.70 85.70 85.70 0.2K
09:35 85.75 85.75 85.69 85.69 1.5K
09:36 85.65 85.65 85.65 85.65 0.5K
09:44 85.79 85.79 85.79 85.79 0.3K
09:45 85.76 85.76 85.76 85.76 0.3K
09:48 85.78 85.78 85.78 85.78 0.1K
09:52 85.67 85.68 85.67 85.68 0.6K
09:53 85.65 85.68 85.65 85.68 3.5K
09:56 85.67 85.67 85.67 85.67 0.3K
09:57 85.68 85.68 85.68 85.68 0.5K
10:00 85.79 85.79 85.78 85.78 0.8K
10:01 85.72 85.72 85.72 85.72 0.1K
10:02 85.73 85.73 85.73 85.73 0.9K
10:04 85.65 85.65 85.65 85.65 0.7K
10:05 85.62 85.62 85.61 85.62 2.4K
10:06 85.62 85.62 85.56 85.56 24.8K
10:07 85.49 85.49 85.49 85.49 0.1K
10:08 85.52 85.55 85.52 85.55 0.7K
10:09 85.61 85.61 85.61 85.61 0.1K
10:10 85.66 85.73 85.66 85.73 0.9K
10:11 85.73 85.73 85.73 85.73 11.9K
10:16 85.70 85.70 85.70 85.70 0.4K
10:21 85.68 85.68 85.68 85.68 0.3K
10:28 85.71 85.71 85.71 85.71 0.8K
10:30 85.73 85.73 85.73 85.73 0.1K
10:31 85.74 85.74 85.72 85.72 1.1K
10:32 85.74 85.74 85.74 85.74 0.3K
10:33 85.76 85.77 85.76 85.77 0.6K
10:36 85.74 85.74 85.74 85.74 0.5K
10:38 85.78 85.79 85.78 85.79 1.1K
10:42 85.77 85.77 85.77 85.77 0.9K
10:43 85.80 85.80 85.79 85.79 2.2K
10:44 85.81 85.82 85.81 85.82 4.5K
10:45 85.79 85.79 85.78 85.78 0.9K
10:46 85.81 85.81 85.81 85.81 0.6K
10:54 85.89 85.89 85.88 85.88 0.4K
10:55 85.90 85.91 85.90 85.91 0.7K
10:56 85.87 85.87 85.87 85.87 0.1K
10:57 85.90 85.90 85.90 85.90 0.3K
10:58 85.85 85.85 85.85 85.85 0.3K
11:01 85.86 85.86 85.86 85.86 0.4K
11:03 85.87 85.87 85.87 85.87 4.8K
11:06 85.82 85.82 85.82 85.82 0.4K
11:11 85.86 85.86 85.86 85.86 0.4K
11:14 85.90 85.90 85.90 85.90 0.3K
11:16 85.86 85.86 85.86 85.86 0.9K
11:17 85.85 85.85 85.83 85.83 0.8K
11:18 85.84 85.84 85.84 85.84 0.3K
11:19 85.84 85.84 85.84 85.84 0.3K
11:22 85.83 85.83 85.81 85.81 7.0K
11:26 85.87 85.87 85.87 85.87 0.5K
11:27 85.86 85.86 85.86 85.86 17.6K
11:28 85.89 85.89 85.89 85.89 0.9K
11:29 85.88 85.88 85.88 85.88 0.3K
11:30 85.88 85.89 85.88 85.89 1.1K
11:31 85.89 85.89 85.88 85.88 4.0K
11:32 85.89 85.89 85.89 85.89 0.5K
11:33 85.89 85.89 85.87 85.87 0.5K
11:34 85.88 85.88 85.88 85.88 0.2K
11:35 85.91 85.91 85.91 85.91 0.2K
11:36 85.94 85.94 85.94 85.94 0.5K
11:38 85.91 85.91 85.91 85.91 0.5K
11:39 85.90 85.90 85.90 85.90 0.2K
11:41 85.89 85.89 85.89 85.89 4.5K
11:42 85.93 85.93 85.93 85.93 1.5K
11:43 85.92 85.92 85.92 85.92 0.4K
11:44 85.90 85.90 85.90 85.90 0.2K
11:50 85.91 85.91 85.90 85.91 1.2K
11:51 85.90 85.90 85.89 85.89 0.6K
11:52 85.90 85.90 85.90 85.90 4.6K
11:53 85.89 85.89 85.89 85.89 0.5K
11:54 85.88 85.88 85.88 85.88 1.0K
11:55 85.88 85.88 85.88 85.88 3.0K
11:56 85.86 85.86 85.86 85.86 0.2K
11:57 85.85 85.85 85.85 85.85 0.5K
12:02 85.85 85.85 85.85 85.85 0.2K
12:04 85.85 85.85 85.85 85.85 1.0K
12:06 85.88 85.88 85.88 85.88 0.2K
12:08 85.89 85.89 85.89 85.89 1.5K
12:11 85.92 85.92 85.92 85.92 0.2K
12:13 85.90 85.90 85.90 85.90 2.0K
12:15 85.91 85.91 85.91 85.91 1.3K
12:17 85.90 85.90 85.90 85.90 0.2K
12:20 85.87 85.87 85.87 85.87 0.7K
12:22 85.84 85.84 85.84 85.84 0.1K
12:23 85.80 85.80 85.80 85.80 1.3K
12:25 85.80 85.80 85.80 85.80 27.7K
12:26 85.81 85.81 85.81 85.81 0.3K
12:29 85.84 85.84 85.84 85.84 4.1K
12:31 85.84 85.84 85.84 85.84 0.3K
12:32 85.85 85.85 85.85 85.85 0.9K
12:33 85.84 85.84 85.83 85.83 5.1K
12:35 85.82 85.82 85.82 85.82 1.1K
12:36 85.84 85.86 85.84 85.86 1.1K
12:37 85.86 85.86 85.86 85.86 1.2K
12:38 85.85 85.86 85.85 85.86 2.0K
12:41 85.87 85.87 85.85 85.85 1.6K
12:42 85.86 85.86 85.84 85.84 2.0K
12:43 85.85 85.85 85.84 85.84 8.9K
12:45 85.88 85.88 85.88 85.88 1.1K
12:46 85.89 85.89 85.89 85.89 2.4K
12:48 85.91 85.91 85.91 85.91 1.1K
12:49 85.90 85.90 85.88 85.88 1.1K
12:50 85.89 85.89 85.89 85.89 1.1K
12:51 85.89 85.89 85.88 85.88 1.2K
12:52 85.87 85.87 85.87 85.87 0.5K
12:53 85.87 85.87 85.86 85.86 1.5K
12:54 85.86 85.86 85.86 85.86 0.9K
12:55 85.88 85.88 85.87 85.87 1.4K
12:56 85.87 85.87 85.86 85.86 3.2K
12:57 85.87 85.87 85.87 85.87 1.1K
12:58 85.87 85.87 85.87 85.87 1.4K
12:59 85.88 85.88 85.87 85.87 1.7K
13:00 85.87 85.87 85.87 85.87 1.5K
13:01 85.89 85.89 85.88 85.88 3.3K
13:02 85.89 85.89 85.88 85.88 1.7K
13:03 85.87 85.87 85.87 85.87 0.9K
13:04 85.87 85.87 85.87 85.87 5.4K
13:06 85.84 85.84 85.84 85.84 1.6K
13:08 85.82 85.82 85.80 85.80 1.5K
13:09 85.81 85.81 85.80 85.81 1.5K
13:10 85.80 85.80 85.79 85.79 1.8K
13:11 85.79 85.79 85.75 85.75 5.2K
13:12 85.74 85.74 85.74 85.74 0.7K
13:13 85.79 85.79 85.78 85.79 1.4K
13:14 85.78 85.78 85.77 85.77 2.4K
13:15 85.77 85.78 85.77 85.77 2.7K
13:16 85.76 85.77 85.76 85.77 0.7K
13:17 85.78 85.78 85.78 85.78 2.1K
13:18 85.77 85.77 85.76 85.76 0.5K
13:19 85.77 85.77 85.76 85.77 1.4K
13:20 85.77 85.78 85.77 85.77 156.0K
13:21 85.77 85.77 85.77 85.77 1.0K
13:22 85.80 85.80 85.79 85.79 1.2K
13:23 85.78 85.78 85.78 85.78 0.7K
13:24 85.80 85.81 85.80 85.80 1.6K
13:25 85.79 85.79 85.78 85.78 0.4K
13:26 85.79 85.79 85.78 85.78 2.6K
13:27 85.80 85.80 85.80 85.80 1.4K
13:28 85.80 85.80 85.80 85.80 2.1K
13:29 85.80 85.80 85.80 85.80 1.5K
13:31 85.81 85.81 85.81 85.81 1.3K
13:32 85.83 85.83 85.83 85.83 1.5K
13:33 85.81 85.82 85.81 85.82 1.9K
13:34 85.81 85.81 85.81 85.81 0.3K
13:35 85.81 85.81 85.78 85.78 2.2K
13:36 85.77 85.77 85.77 85.77 1.2K
13:37 85.76 85.76 85.75 85.75 1.7K
13:38 85.75 85.76 85.75 85.76 2.5K
13:39 85.76 85.77 85.76 85.77 1.4K
13:40 85.76 85.76 85.76 85.76 1.6K
13:41 85.79 85.79 85.78 85.79 1.3K
13:42 85.78 85.79 85.78 85.79 1.8K
13:43 85.78 85.79 85.78 85.79 7.1K
13:44 85.79 85.80 85.79 85.80 1.8K
13:45 85.80 85.80 85.80 85.80 1.4K
13:46 85.80 85.80 85.80 85.80 2.2K
13:47 85.79 85.80 85.79 85.80 1.6K
13:48 85.81 85.81 85.80 85.80 1.3K
13:49 85.78 85.79 85.78 85.78 1.8K
13:50 85.78 85.79 85.78 85.78 1.3K
13:51 85.79 85.79 85.79 85.79 1.1K
13:52 85.79 85.79 85.78 85.79 4.8K
13:53 85.79 85.79 85.79 85.79 1.4K
13:54 85.79 85.79 85.79 85.79 1.2K
13:55 85.78 85.79 85.78 85.79 1.4K
13:56 85.78 85.78 85.78 85.78 1.8K
13:57 85.77 85.77 85.77 85.77 1.6K
13:58 85.75 85.75 85.75 85.75 1.2K
13:59 85.75 85.75 85.74 85.74 3.3K
14:02 85.77 85.78 85.76 85.77 12.6K
14:03 85.78 85.78 85.78 85.78 0.8K
14:04 85.77 85.78 85.77 85.78 2.1K
14:05 85.79 85.79 85.79 85.79 2.5K
14:07 85.79 85.79 85.78 85.78 1.0K
14:08 85.78 85.78 85.78 85.78 1.7K
14:09 85.78 85.79 85.78 85.78 1.2K
14:10 85.78 85.78 85.78 85.78 1.9K
14:11 85.78 85.79 85.77 85.79 2.0K
14:12 85.80 85.80 85.78 85.78 1.0K
14:13 85.78 85.82 85.78 85.80 3.0K
14:14 85.79 85.80 85.79 85.80 4.4K
14:15 85.79 85.80 85.79 85.80 4.0K
14:16 85.81 85.81 85.80 85.80 1.5K
14:17 85.80 85.80 85.80 85.80 1.4K
14:18 85.78 85.78 85.76 85.76 1.3K
14:19 85.75 85.75 85.74 85.74 2.1K
14:20 85.74 85.74 85.74 85.74 1.1K
14:21 85.76 85.76 85.76 85.76 1.4K
14:22 85.76 85.76 85.75 85.75 1.4K
14:23 85.76 85.76 85.72 85.72 1.8K
14:24 85.73 85.74 85.73 85.74 2.8K
14:25 85.74 85.74 85.74 85.74 1.4K
14:26 85.74 85.74 85.74 85.74 0.8K
14:27 85.72 85.72 85.72 85.72 2.8K
14:28 85.71 85.71 85.71 85.71 0.5K
14:29 85.70 85.70 85.69 85.69 1.2K
14:30 85.70 85.70 85.68 85.70 2.4K
14:31 85.69 85.70 85.69 85.69 8.1K
14:32 85.68 85.68 85.67 85.67 2.5K
14:33 85.69 85.69 85.69 85.69 1.0K
14:34 85.66 85.67 85.66 85.67 1.1K
14:35 85.66 85.66 85.65 85.65 3.2K
14:36 85.66 85.66 85.64 85.64 1.4K
14:37 85.64 85.64 85.64 85.64 1.0K
14:38 85.66 85.68 85.66 85.68 1.2K
14:39 85.67 85.67 85.65 85.65 1.4K
14:40 85.64 85.64 85.63 85.63 0.8K
14:41 85.62 85.62 85.60 85.61 10.7K
14:42 85.62 85.62 85.62 85.62 3.9K
14:43 85.61 85.61 85.61 85.61 1.9K
14:44 85.61 85.62 85.61 85.62 0.5K
14:45 85.63 85.63 85.63 85.63 1.3K
14:46 85.62 85.64 85.61 85.64 1.7K
14:47 85.64 85.64 85.64 85.64 1.4K
14:48 85.63 85.63 85.61 85.61 1.6K
14:49 85.60 85.61 85.60 85.61 1.4K
14:50 85.60 85.61 85.60 85.61 1.2K
14:51 85.63 85.63 85.59 85.59 1.5K
14:52 85.59 85.59 85.59 85.59 3.0K
14:53 85.59 85.60 85.59 85.60 2.5K
14:54 85.61 85.61 85.59 85.59 7.0K
14:55 85.59 85.59 85.58 85.58 16.4K
14:56 85.59 85.59 85.59 85.59 3.3K
14:57 85.59 85.59 85.59 85.59 1.3K
14:58 85.59 85.59 85.59 85.59 1.3K
14:59 85.59 85.59 85.59 85.59 1.0K
15:00 85.59 85.60 85.59 85.60 1.6K
15:01 85.60 85.60 85.59 85.59 1.2K
15:02 85.59 85.59 85.59 85.59 1.1K
15:03 85.56 85.56 85.55 85.55 2.0K
15:04 85.55 85.55 85.55 85.55 0.3K
15:05 85.57 85.57 85.56 85.56 2.1K
15:06 85.56 85.56 85.55 85.56 0.9K
15:07 85.56 85.58 85.56 85.58 1.6K
15:08 85.60 85.60 85.60 85.60 2.0K
15:09 85.62 85.63 85.62 85.63 1.4K
15:10 85.63 85.64 85.63 85.64 0.9K
15:11 85.65 85.65 85.65 85.65 0.8K
15:12 85.65 85.66 85.65 85.66 1.6K
15:13 85.64 85.65 85.64 85.65 1.1K
15:14 85.65 85.68 85.65 85.68 1.4K
15:15 85.69 85.69 85.68 85.68 1.3K
15:16 85.67 85.70 85.67 85.70 3.0K
15:17 85.67 85.68 85.67 85.68 0.7K
15:18 85.69 85.69 85.67 85.68 2.0K
15:19 85.68 85.68 85.68 85.68 1.2K
15:20 85.70 85.72 85.70 85.71 1.2K
15:21 85.73 85.75 85.73 85.75 1.8K
15:22 85.74 85.74 85.73 85.73 1.8K
15:23 85.71 85.72 85.71 85.72 2.6K
15:24 85.72 85.72 85.71 85.71 78.3K
15:25 85.71 85.73 85.71 85.73 1.2K
15:26 85.71 85.71 85.71 85.71 1.2K
15:27 85.71 85.71 85.71 85.71 2.5K
15:29 85.71 85.71 85.70 85.70 2.5K
15:31 85.70 85.70 85.70 85.70 0.6K
15:32 85.69 85.71 85.69 85.71 0.6K
15:33 85.70 85.72 85.70 85.72 3.1K
15:34 85.72 85.72 85.72 85.72 2.4K
15:36 85.76 85.76 85.76 85.76 1.8K
15:37 85.75 85.75 85.75 85.75 0.3K
15:41 85.77 85.77 85.77 85.77 2.6K
15:45 85.77 85.77 85.77 85.77 0.3K
15:46 85.72 85.72 85.72 85.72 0.1K
15:47 85.73 85.73 85.73 85.73 0.7K
15:48 85.72 85.72 85.72 85.72 0.5K
15:50 85.71 85.71 85.71 85.71 0.7K
15:51 85.66 85.66 85.66 85.66 1.3K
15:53 85.67 85.67 85.67 85.67 0.5K
15:54 85.67 85.67 85.66 85.66 0.7K
15:55 85.64 85.64 85.62 85.62 2.5K
15:56 85.62 85.62 85.60 85.60 2.6K
15:57 85.60 85.63 85.60 85.62 3.3K
15:58 85.61 85.64 85.61 85.64 4.5K
15:59 85.64 85.65 85.62 85.62 63.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available