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 85.73 85.73 4.6K
09:33 85.81 85.81 85.78 85.78 0.7K
09:34 85.74 85.74 85.74 85.74 11.9K
09:38 85.58 85.58 85.58 85.58 6.4K
09:39 85.58 85.58 85.58 85.58 0.4K
09:40 85.58 85.58 85.58 85.58 1.4K
09:41 85.58 85.58 85.58 85.58 2.1K
09:42 85.61 85.61 85.61 85.61 0.3K
09:43 85.58 85.58 85.58 85.58 0.6K
09:47 85.64 85.64 85.64 85.64 0.1K
09:49 85.71 85.71 85.71 85.71 0.5K
09:52 85.69 85.69 85.69 85.69 13.8K
09:53 85.72 85.72 85.72 85.72 0.4K
09:54 85.74 85.74 85.74 85.74 1.5K
09:58 85.68 85.68 85.68 85.68 0.4K
09:59 85.69 85.69 85.66 85.66 0.5K
10:00 85.66 85.66 85.61 85.61 1.0K
10:01 85.62 85.62 85.62 85.62 0.1K
10:02 85.67 85.67 85.67 85.67 0.5K
10:05 85.67 85.67 85.67 85.67 0.5K
10:06 85.66 85.66 85.66 85.66 0.5K
10:07 85.63 85.63 85.63 85.63 0.1K
10:08 85.63 85.63 85.63 85.63 0.5K
10:10 85.56 85.56 85.53 85.53 1.1K
10:13 85.55 85.55 85.55 85.55 57.1K
10:17 85.54 85.55 85.54 85.55 0.7K
10:18 85.55 85.58 85.55 85.58 4.0K
10:19 85.54 85.54 85.52 85.52 3.5K
10:20 85.52 85.52 85.52 85.52 0.4K
10:24 85.52 85.52 85.52 85.52 0.9K
10:26 85.54 85.54 85.54 85.54 0.5K
10:30 85.58 85.58 85.58 85.58 0.8K
10:37 85.63 85.64 85.63 85.64 1.1K
10:38 85.63 85.65 85.63 85.65 1.2K
10:40 85.65 85.65 85.65 85.65 1.2K
10:42 85.64 85.64 85.64 85.64 0.4K
10:43 85.64 85.64 85.64 85.64 0.1K
10:45 85.63 85.63 85.63 85.63 0.2K
10:46 85.62 85.62 85.62 85.62 0.3K
10:49 85.59 85.59 85.59 85.59 0.3K
10:51 85.55 85.55 85.54 85.54 0.4K
10:52 85.55 85.55 85.55 85.55 0.2K
10:53 85.55 85.56 85.55 85.56 1.1K
10:54 85.55 85.55 85.55 85.55 0.3K
10:57 85.60 85.60 85.60 85.60 0.2K
10:58 85.59 85.60 85.58 85.59 6.5K
10:59 85.59 85.59 85.59 85.59 0.3K
11:00 85.56 85.56 85.54 85.56 0.8K
11:01 85.55 85.56 85.55 85.55 0.9K
11:02 85.53 85.53 85.53 85.53 0.7K
11:03 85.49 85.49 85.49 85.49 3.7K
11:09 85.51 85.51 85.50 85.50 1.1K
11:10 85.51 85.51 85.51 85.51 0.3K
11:11 85.53 85.53 85.53 85.53 10.2K
11:12 85.53 85.53 85.53 85.53 0.4K
11:13 85.57 85.57 85.56 85.56 0.7K
11:16 85.58 85.58 85.58 85.58 0.5K
11:17 85.56 85.56 85.56 85.56 0.3K
11:19 85.55 85.55 85.55 85.55 0.5K
11:20 85.56 85.57 85.56 85.57 1.4K
11:21 85.56 85.56 85.53 85.53 1.5K
11:22 85.54 85.55 85.54 85.55 0.6K
11:23 85.55 85.55 85.55 85.55 0.2K
11:25 85.59 85.59 85.59 85.59 0.7K
11:26 85.60 85.60 85.60 85.60 0.1K
11:27 85.58 85.58 85.58 85.58 0.3K
11:28 85.57 85.57 85.57 85.57 0.8K
11:30 85.57 85.57 85.57 85.57 1.2K
11:31 85.55 85.57 85.55 85.57 0.5K
11:32 85.55 85.56 85.55 85.56 0.4K
11:35 85.54 85.54 85.54 85.54 0.7K
11:36 85.55 85.55 85.55 85.55 0.9K
11:37 85.53 85.53 85.53 85.53 0.2K
11:40 85.52 85.52 85.52 85.52 0.3K
11:41 85.55 85.55 85.53 85.53 0.5K
11:42 85.54 85.54 85.54 85.54 0.5K
11:46 85.45 85.45 85.45 85.45 0.4K
11:47 85.43 85.43 85.43 85.43 0.4K
11:48 85.44 85.44 85.44 85.44 0.4K
11:49 85.41 85.41 85.40 85.40 0.4K
11:51 85.43 85.43 85.40 85.40 1.1K
11:52 85.39 85.39 85.36 85.36 1.3K
11:53 85.35 85.35 85.35 85.35 0.3K
11:54 85.35 85.35 85.35 85.35 2.3K
11:56 85.35 85.35 85.35 85.35 1.6K
11:58 85.36 85.37 85.36 85.37 0.4K
11:59 85.37 85.37 85.37 85.37 0.2K
12:00 85.34 85.34 85.33 85.33 0.8K
12:01 85.32 85.32 85.32 85.32 0.1K
12:02 85.34 85.34 85.34 85.34 0.1K
12:03 85.35 85.35 85.35 85.35 1.6K
12:04 85.35 85.35 85.33 85.33 0.5K
12:05 85.31 85.31 85.31 85.31 1.7K
12:06 85.30 85.30 85.30 85.30 0.3K
12:08 85.32 85.32 85.32 85.32 1.0K
12:11 85.31 85.32 85.31 85.32 1.0K
12:17 85.22 85.22 85.22 85.22 0.2K
12:20 85.24 85.24 85.23 85.23 0.5K
12:24 85.22 85.23 85.22 85.23 1.6K
12:25 85.24 85.24 85.24 85.24 0.4K
12:27 85.23 85.23 85.23 85.23 0.9K
12:29 85.22 85.22 85.21 85.21 2.5K
12:31 85.20 85.20 85.18 85.18 1.2K
12:32 85.16 85.16 85.15 85.15 0.8K
12:33 85.12 85.12 85.12 85.12 0.3K
12:34 85.16 85.16 85.16 85.16 0.5K
12:35 85.18 85.18 85.18 85.18 0.2K
12:36 85.23 85.23 85.21 85.21 2.2K
12:37 85.24 85.24 85.24 85.24 4.4K
12:38 85.24 85.24 85.24 85.24 0.5K
12:39 85.27 85.27 85.27 85.27 0.5K
12:41 85.26 85.26 85.26 85.26 0.2K
12:42 85.27 85.27 85.27 85.27 1.1K
12:44 85.26 85.26 85.26 85.26 0.6K
12:45 85.24 85.24 85.24 85.24 0.5K
12:48 85.19 85.19 85.19 85.19 0.2K
12:49 85.17 85.17 85.13 85.13 0.5K
12:50 85.18 85.18 85.18 85.18 0.9K
12:51 85.21 85.21 85.21 85.21 0.5K
12:57 85.28 85.28 85.28 85.28 0.4K
13:00 85.28 85.28 85.28 85.28 6.5K
13:01 85.30 85.30 85.30 85.30 0.2K
13:03 85.31 85.31 85.31 85.31 0.3K
13:05 85.30 85.30 85.30 85.30 0.2K
13:07 85.32 85.32 85.31 85.31 0.6K
13:10 85.34 85.34 85.33 85.33 0.3K
13:12 85.34 85.34 85.33 85.33 0.8K
13:14 85.32 85.32 85.32 85.32 0.6K
13:17 85.31 85.31 85.31 85.31 0.4K
13:18 85.30 85.30 85.30 85.30 0.2K
13:21 85.30 85.30 85.28 85.28 0.9K
13:26 85.28 85.28 85.28 85.28 0.4K
13:27 85.29 85.29 85.29 85.29 0.3K
13:29 85.26 85.26 85.25 85.25 1.7K
13:31 85.22 85.23 85.22 85.23 2.6K
13:32 85.20 85.20 85.20 85.20 0.4K
13:33 85.22 85.22 85.22 85.22 0.2K
13:35 85.23 85.23 85.23 85.23 0.6K
13:36 85.23 85.23 85.23 85.23 1.6K
13:40 85.21 85.21 85.21 85.21 0.5K
13:43 85.20 85.23 85.20 85.23 1.9K
13:46 85.23 85.23 85.21 85.21 1.2K
13:47 85.23 85.23 85.23 85.23 1.0K
13:52 85.23 85.23 85.23 85.23 0.2K
13:53 85.21 85.21 85.21 85.21 0.1K
13:54 85.22 85.22 85.22 85.22 0.8K
13:55 85.21 85.21 85.21 85.21 1.0K
14:00 85.19 85.19 85.19 85.19 13.0K
14:01 85.19 85.21 85.19 85.21 7.5K
14:03 85.27 85.27 85.27 85.27 0.5K
14:06 85.31 85.31 85.31 85.31 0.1K
14:07 85.31 85.31 85.31 85.31 1.1K
14:10 85.30 85.30 85.30 85.30 2.9K
14:12 85.31 85.31 85.31 85.31 0.5K
14:13 85.31 85.31 85.31 85.31 0.6K
14:16 85.29 85.29 85.29 85.29 0.5K
14:17 85.31 85.31 85.31 85.31 0.5K
14:18 85.31 85.31 85.31 85.31 0.3K
14:21 85.31 85.31 85.29 85.29 1.2K
14:22 85.33 85.33 85.33 85.33 1.8K
14:26 85.32 85.32 85.32 85.32 0.8K
14:27 85.33 85.33 85.33 85.33 0.5K
14:31 85.35 85.35 85.35 85.35 0.7K
14:33 85.35 85.35 85.35 85.35 0.4K
14:34 85.33 85.34 85.33 85.34 0.7K
14:35 85.35 85.35 85.35 85.35 0.6K
14:39 85.37 85.38 85.37 85.38 2.3K
14:40 85.40 85.40 85.40 85.40 0.5K
14:42 85.37 85.37 85.37 85.37 0.3K
14:43 85.38 85.38 85.38 85.38 1.6K
14:54 85.41 85.41 85.41 85.41 0.7K
14:55 85.42 85.42 85.42 85.42 0.7K
14:57 85.38 85.38 85.37 85.37 0.4K
14:59 85.38 85.38 85.38 85.38 0.8K
15:00 85.30 85.30 85.30 85.30 0.5K
15:01 85.26 85.26 85.26 85.26 0.1K
15:02 85.25 85.25 85.25 85.25 0.7K
15:03 85.22 85.22 85.22 85.22 3.3K
15:06 85.16 85.16 85.13 85.13 37.3K
15:08 85.13 85.13 85.12 85.12 2.8K
15:11 85.08 85.08 85.08 85.08 0.3K
15:12 85.08 85.08 85.08 85.08 1.1K
15:14 85.12 85.12 85.12 85.12 0.6K
15:15 85.15 85.15 85.15 85.15 0.3K
15:16 85.18 85.18 85.18 85.18 1.1K
15:18 85.24 85.25 85.24 85.25 1.9K
15:19 85.25 85.25 85.25 85.25 1.7K
15:23 85.24 85.24 85.24 85.24 0.6K
15:25 85.24 85.24 85.24 85.24 0.4K
15:26 85.20 85.21 85.20 85.21 0.7K
15:27 85.24 85.24 85.24 85.24 0.5K
15:30 85.26 85.26 85.26 85.26 0.2K
15:31 85.21 85.21 85.21 85.21 1.3K
15:32 85.18 85.18 85.18 85.18 0.4K
15:34 85.16 85.17 85.16 85.17 1.4K
15:36 85.14 85.14 85.14 85.14 0.5K
15:39 85.14 85.14 85.14 85.14 1.0K
15:42 85.13 85.13 85.13 85.13 0.5K
15:43 85.11 85.11 85.11 85.11 0.2K
15:44 85.12 85.12 85.12 85.12 1.8K
15:45 85.10 85.10 85.10 85.10 0.7K
15:46 85.09 85.10 85.09 85.09 2.7K
15:48 85.06 85.06 85.04 85.04 1.9K
15:49 85.03 85.03 85.03 85.03 0.4K
15:50 85.04 85.05 85.04 85.05 2.0K
15:51 85.05 85.05 85.03 85.03 3.3K
15:53 85.03 85.03 85.03 85.03 0.7K
15:56 85.02 85.02 85.02 85.02 0.1K
15:57 85.02 85.02 85.02 85.02 0.3K
15:58 85.01 85.01 85.01 85.01 2.3K
15:59 85.05 85.07 85.05 85.07 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available