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 84.79 84.79 84.79 84.79 3.3K
09:33 84.75 84.75 84.75 84.75 1.4K
09:35 84.81 84.81 84.81 84.81 0.4K
09:38 84.94 84.94 84.94 84.94 0.7K
09:40 84.86 84.86 84.86 84.86 0.3K
09:42 84.97 84.97 84.97 84.97 0.2K
09:44 84.93 84.93 84.93 84.93 0.6K
09:45 84.92 84.92 84.92 84.92 0.3K
09:49 84.95 84.95 84.95 84.95 2.0K
09:50 84.93 84.93 84.91 84.91 4.6K
09:51 84.88 84.88 84.88 84.88 0.3K
09:53 84.90 84.90 84.90 84.90 0.1K
09:54 84.91 84.91 84.91 84.91 1.9K
10:04 84.95 84.95 84.94 84.94 0.5K
10:05 84.95 84.95 84.95 84.95 0.2K
10:07 84.98 84.98 84.98 84.98 0.2K
10:14 84.91 84.91 84.91 84.91 0.1K
10:15 84.93 84.93 84.93 84.93 1.5K
10:17 84.90 84.90 84.90 84.90 0.5K
10:21 84.89 84.89 84.88 84.88 5.4K
10:24 84.83 84.85 84.83 84.85 0.5K
10:25 84.87 84.87 84.87 84.87 0.2K
10:30 84.87 84.87 84.86 84.86 65.1K
10:36 84.87 84.87 84.87 84.87 0.2K
10:37 84.91 84.91 84.91 84.91 30.9K
10:41 84.94 84.94 84.94 84.94 1.4K
10:42 84.94 84.94 84.94 84.94 0.1K
10:43 84.97 84.97 84.97 84.97 2.2K
10:44 84.98 84.98 84.98 84.98 2.0K
10:50 84.99 84.99 84.99 84.99 0.3K
10:52 85.00 85.00 85.00 85.00 0.2K
10:53 84.99 84.99 84.99 84.99 1.4K
10:54 85.00 85.01 85.00 85.01 0.7K
10:55 85.02 85.02 85.02 85.02 0.3K
10:59 85.01 85.01 85.01 85.01 2.0K
11:00 85.02 85.02 85.02 85.02 1.1K
11:01 85.05 85.06 85.05 85.06 2.2K
11:04 85.06 85.06 85.06 85.06 0.4K
11:06 85.07 85.07 85.05 85.05 0.7K
11:08 85.04 85.04 85.04 85.04 0.8K
11:09 85.05 85.05 85.05 85.05 0.3K
11:10 85.05 85.05 85.04 85.04 2.0K
11:11 85.01 85.01 85.01 85.01 0.4K
11:14 85.02 85.02 85.00 85.00 2.3K
11:17 85.04 85.04 85.04 85.04 0.8K
11:18 85.05 85.05 85.05 85.05 1.6K
11:19 85.08 85.08 85.08 85.08 0.8K
11:20 85.09 85.09 85.07 85.07 15.3K
11:21 85.07 85.09 85.07 85.09 2.2K
11:22 85.10 85.12 85.10 85.12 2.1K
11:23 85.13 85.13 85.13 85.13 0.9K
11:25 85.12 85.12 85.12 85.12 0.4K
11:26 85.13 85.13 85.13 85.13 0.1K
11:27 85.14 85.14 85.13 85.13 0.2K
11:28 85.12 85.12 85.11 85.11 0.3K
11:29 85.09 85.09 85.09 85.09 0.9K
11:30 85.13 85.13 85.13 85.13 1.0K
11:32 85.18 85.18 85.18 85.18 6.1K
11:33 85.18 85.18 85.18 85.18 0.3K
11:34 85.18 85.19 85.18 85.19 7.3K
11:36 85.17 85.18 85.17 85.18 1.5K
11:37 85.18 85.18 85.18 85.18 0.9K
11:39 85.20 85.22 85.20 85.22 0.3K
11:40 85.22 85.22 85.22 85.22 0.9K
11:41 85.22 85.22 85.22 85.22 0.3K
11:42 85.20 85.20 85.20 85.20 0.2K
11:44 85.20 85.20 85.20 85.20 0.6K
11:45 85.19 85.19 85.19 85.19 0.5K
11:48 85.16 85.16 85.16 85.16 0.1K
11:49 85.17 85.17 85.15 85.15 1.2K
11:51 85.13 85.13 85.13 85.13 0.2K
11:53 85.13 85.13 85.13 85.13 2.5K
11:54 85.15 85.17 85.15 85.17 2.0K
11:58 85.13 85.14 85.13 85.14 2.2K
11:59 85.14 85.14 85.14 85.14 0.7K
12:00 85.13 85.13 85.13 85.13 0.8K
12:03 85.15 85.15 85.15 85.15 0.1K
12:04 85.13 85.13 85.13 85.13 2.5K
12:05 85.12 85.12 85.12 85.12 0.1K
12:06 85.12 85.12 85.12 85.12 2.0K
12:07 85.11 85.11 85.10 85.10 0.7K
12:11 85.12 85.12 85.12 85.12 0.2K
12:13 85.13 85.13 85.13 85.13 2.0K
12:17 85.12 85.12 85.12 85.12 1.5K
12:19 85.13 85.13 85.13 85.13 1.1K
12:21 85.17 85.17 85.17 85.17 0.1K
12:22 85.18 85.19 85.18 85.19 0.5K
12:24 85.18 85.18 85.18 85.18 0.6K
12:29 85.19 85.19 85.18 85.18 0.3K
12:31 85.18 85.18 85.18 85.18 0.4K
12:32 85.18 85.18 85.18 85.18 0.1K
12:33 85.19 85.19 85.19 85.19 1.3K
12:34 85.18 85.18 85.18 85.18 0.2K
12:36 85.21 85.21 85.21 85.21 2.2K
12:40 85.23 85.23 85.23 85.23 0.2K
12:41 85.25 85.25 85.25 85.25 0.1K
12:42 85.26 85.26 85.26 85.26 0.6K
12:43 85.26 85.26 85.26 85.26 0.3K
12:48 85.19 85.19 85.19 85.19 0.4K
12:53 85.23 85.23 85.23 85.23 0.3K
12:59 85.29 85.29 85.29 85.29 0.5K
13:00 85.27 85.27 85.25 85.25 2.3K
13:03 85.26 85.26 85.24 85.24 1.9K
13:06 85.23 85.23 85.23 85.23 1.3K
13:09 85.21 85.21 85.21 85.21 0.3K
13:11 85.22 85.22 85.22 85.22 0.6K
13:14 85.21 85.21 85.21 85.21 0.5K
13:15 85.19 85.20 85.19 85.20 1.3K
13:18 85.20 85.20 85.20 85.20 0.4K
13:20 85.22 85.22 85.21 85.21 1.0K
13:23 85.19 85.19 85.19 85.19 0.5K
13:25 85.17 85.17 85.17 85.17 0.4K
13:29 85.14 85.14 85.14 85.14 0.3K
13:30 85.14 85.14 85.14 85.14 0.3K
13:33 85.16 85.16 85.16 85.16 1.3K
13:43 85.13 85.13 85.13 85.13 0.3K
13:44 85.11 85.11 85.07 85.07 0.4K
13:45 85.07 85.07 85.07 85.07 0.4K
13:47 85.06 85.06 85.06 85.06 0.4K
13:48 85.06 85.07 85.06 85.07 1.4K
13:49 85.07 85.07 85.06 85.06 1.9K
13:52 85.08 85.08 85.07 85.07 19.4K
13:53 85.07 85.07 85.06 85.06 1.7K
13:54 85.06 85.07 85.06 85.07 0.6K
13:55 85.08 85.08 85.08 85.08 5.9K
13:59 85.14 85.16 85.14 85.16 1.6K
14:00 85.15 85.15 85.15 85.15 0.1K
14:02 85.15 85.15 85.15 85.15 2.2K
14:07 85.14 85.14 85.14 85.14 0.5K
14:11 85.17 85.17 85.17 85.17 0.6K
14:15 85.10 85.10 85.10 85.10 0.3K
14:19 85.11 85.11 85.10 85.11 0.9K
14:21 85.09 85.09 85.09 85.09 1.9K
14:22 85.07 85.08 85.07 85.08 0.6K
14:23 85.07 85.07 85.07 85.07 3.9K
14:24 85.05 85.05 85.05 85.05 0.3K
14:25 85.05 85.05 85.05 85.05 0.2K
14:26 85.07 85.07 85.07 85.07 0.3K
14:28 85.06 85.06 85.06 85.06 0.2K
14:30 85.06 85.06 85.06 85.06 0.8K
14:34 85.04 85.04 85.02 85.03 3.1K
14:35 85.03 85.04 85.03 85.04 1.4K
14:36 85.03 85.03 85.03 85.03 0.3K
14:39 85.05 85.05 85.05 85.05 0.3K
14:40 85.04 85.04 85.04 85.04 1.1K
14:44 85.10 85.10 85.10 85.09 1.2K
14:45 85.09 85.09 85.09 85.09 0.2K
14:47 85.11 85.11 85.11 85.11 0.8K
14:48 85.11 85.11 85.11 85.11 0.1K
14:49 85.10 85.10 85.10 85.10 0.2K
14:51 85.12 85.12 85.12 85.12 0.2K
14:53 85.13 85.13 85.13 85.13 1.3K
14:55 85.15 85.15 85.12 85.12 9.8K
14:56 85.11 85.12 85.11 85.12 0.6K
14:57 85.13 85.14 85.13 85.14 1.0K
14:59 85.14 85.14 85.14 85.14 0.2K
15:00 85.13 85.14 85.13 85.14 0.3K
15:01 85.12 85.13 85.12 85.13 0.9K
15:02 85.11 85.13 85.11 85.13 0.4K
15:03 85.14 85.14 85.14 85.14 0.5K
15:06 85.13 85.13 85.13 85.13 0.1K
15:07 85.13 85.13 85.13 85.13 3.1K
15:09 85.13 85.13 85.12 85.13 0.8K
15:12 85.13 85.14 85.13 85.14 0.7K
15:15 85.12 85.12 85.11 85.11 0.5K
15:18 85.12 85.12 85.12 85.12 12.0K
15:19 85.13 85.13 85.12 85.12 0.4K
15:20 85.12 85.12 85.12 85.12 0.7K
15:21 85.12 85.12 85.12 85.12 0.7K
15:22 85.12 85.12 85.12 85.12 0.2K
15:23 85.12 85.12 85.12 85.12 0.5K
15:27 85.13 85.13 85.13 85.13 2.7K
15:31 85.11 85.11 85.11 85.11 0.8K
15:32 85.09 85.09 85.09 85.09 0.5K
15:34 85.11 85.11 85.11 85.11 0.3K
15:36 85.11 85.11 85.11 85.11 0.6K
15:37 85.12 85.12 85.12 85.12 0.2K
15:38 85.10 85.10 85.10 85.10 0.7K
15:43 85.11 85.11 85.11 85.11 0.4K
15:44 85.11 85.11 85.11 85.11 0.4K
15:46 85.10 85.10 85.10 85.10 0.4K
15:47 85.09 85.09 85.09 85.09 0.7K
15:51 85.10 85.10 85.10 85.10 0.6K
15:53 85.08 85.08 85.08 85.08 1.7K
15:55 85.10 85.10 85.10 85.10 0.3K
15:56 85.10 85.10 85.08 85.08 0.6K
15:57 85.07 85.07 85.07 85.07 0.6K
15:58 85.09 85.10 85.09 85.10 1.4K
15:59 85.08 85.13 85.08 85.12 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available