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 84.61 84.61 84.61 84.61 2.3K
09:34 84.50 84.50 84.50 84.50 0.2K
09:35 84.44 84.44 84.44 84.44 0.1K
09:37 84.46 84.46 84.44 84.44 0.8K
09:40 84.47 84.47 84.43 84.43 0.5K
09:41 84.44 84.44 84.44 84.44 0.4K
09:45 84.49 84.49 84.48 84.48 0.9K
09:47 84.54 84.55 84.46 84.46 1.0K
09:49 84.40 84.40 84.39 84.39 1.9K
09:50 84.31 84.31 84.31 84.31 0.3K
09:51 84.34 84.34 84.34 84.34 0.4K
09:52 84.36 84.38 84.36 84.38 0.5K
09:54 84.41 84.41 84.41 84.41 0.4K
09:56 84.44 84.44 84.44 84.44 0.2K
09:58 84.48 84.48 84.48 84.48 0.4K
10:01 84.48 84.49 84.48 84.49 7.3K
10:02 84.46 84.46 84.46 84.46 0.1K
10:05 84.49 84.52 84.49 84.52 2.3K
10:06 84.50 84.50 84.49 84.49 0.6K
10:09 84.53 84.53 84.53 84.53 0.2K
10:10 84.53 84.53 84.53 84.53 0.1K
10:11 84.51 84.54 84.51 84.52 39.9K
10:13 84.50 84.50 84.50 84.50 0.1K
10:14 84.50 84.50 84.50 84.50 0.7K
10:16 84.46 84.48 84.46 84.48 1.1K
10:19 84.52 84.52 84.52 84.52 0.2K
10:20 84.49 84.50 84.49 84.50 0.6K
10:24 84.50 84.50 84.50 84.50 0.1K
10:25 84.50 84.51 84.50 84.51 0.4K
10:27 84.52 84.52 84.52 84.52 0.3K
10:30 84.58 84.58 84.58 84.58 0.2K
10:31 84.61 84.63 84.61 84.63 0.7K
10:32 84.67 84.67 84.65 84.65 0.7K
10:34 84.65 84.65 84.63 84.63 1.0K
10:35 84.66 84.66 84.66 84.66 2.1K
10:36 84.68 84.69 84.68 84.69 1.5K
10:38 84.75 84.75 84.75 84.75 0.8K
10:39 84.76 84.76 84.76 84.76 0.4K
10:40 84.75 84.75 84.75 84.75 0.7K
10:41 84.74 84.75 84.74 84.75 0.4K
10:42 84.75 84.77 84.75 84.77 8.3K
10:44 84.81 84.81 84.81 84.81 0.3K
10:46 84.79 84.79 84.76 84.76 0.9K
10:47 84.76 84.77 84.76 84.77 1.5K
10:48 84.77 84.77 84.77 84.77 0.6K
10:49 84.78 84.82 84.78 84.82 2.0K
10:51 84.79 84.79 84.79 84.79 0.4K
10:55 84.76 84.76 84.76 84.76 0.3K
10:56 84.75 84.76 84.75 84.76 1.2K
10:58 84.77 84.77 84.77 84.77 0.4K
11:03 84.74 84.74 84.74 84.74 0.5K
11:05 84.75 84.75 84.75 84.75 0.4K
11:07 84.77 84.77 84.77 84.77 0.2K
11:08 84.78 84.78 84.78 84.78 0.6K
11:10 84.81 84.81 84.81 84.81 0.8K
11:11 84.82 84.82 84.80 84.80 1.7K
11:12 84.82 84.82 84.81 84.81 1.3K
11:14 84.80 84.80 84.80 84.80 0.2K
11:15 84.82 84.82 84.82 84.82 0.5K
11:17 84.84 84.84 84.83 84.83 0.8K
11:18 84.84 84.84 84.84 84.84 0.1K
11:19 84.83 84.83 84.83 84.83 0.3K
11:21 84.84 84.84 84.84 84.84 0.2K
11:23 84.87 84.87 84.87 84.87 0.2K
11:24 84.88 84.88 84.88 84.88 0.5K
11:25 84.90 84.90 84.90 84.90 0.7K
11:27 84.91 84.91 84.91 84.91 0.9K
11:31 84.90 84.92 84.90 84.92 1.0K
11:32 84.92 84.92 84.92 84.92 0.4K
11:33 84.92 84.92 84.92 84.92 1.1K
11:37 84.91 84.91 84.91 84.91 3.8K
11:38 84.89 84.89 84.87 84.87 0.3K
11:40 84.90 84.90 84.89 84.89 3.5K
11:44 84.88 84.88 84.88 84.88 1.6K
11:52 84.89 84.89 84.89 84.89 0.3K
11:53 84.89 84.89 84.89 84.89 0.3K
11:54 84.86 84.86 84.86 84.86 0.7K
11:56 84.91 84.91 84.91 84.91 1.7K
12:03 84.89 84.89 84.89 84.89 0.2K
12:06 84.89 84.89 84.89 84.89 0.3K
12:11 84.89 84.89 84.89 84.89 0.2K
12:13 84.87 84.87 84.87 84.87 1.1K
12:17 84.89 84.89 84.89 84.89 0.6K
12:19 84.89 84.89 84.89 84.89 0.1K
12:20 84.91 84.91 84.91 84.91 0.2K
12:21 84.88 84.88 84.88 84.88 0.7K
12:30 84.91 84.91 84.91 84.91 0.3K
12:33 84.94 84.94 84.94 84.94 0.1K
12:34 84.94 84.95 84.94 84.95 0.4K
12:36 84.94 84.94 84.94 84.94 0.4K
12:39 84.96 84.97 84.96 84.97 0.2K
12:40 84.97 84.97 84.97 84.97 0.3K
12:42 84.94 84.94 84.94 84.94 0.7K
12:44 84.94 84.94 84.94 84.94 0.8K
12:50 84.87 84.87 84.87 84.87 0.8K
12:51 84.91 84.91 84.91 84.91 0.5K
12:53 84.91 84.91 84.91 84.91 2.1K
12:56 84.91 84.91 84.91 84.91 0.2K
12:57 84.92 84.92 84.91 84.91 0.6K
12:58 84.93 84.93 84.91 84.91 0.5K
12:59 84.91 84.91 84.91 84.91 1.8K
13:00 84.90 84.90 84.90 84.90 0.4K
13:01 84.88 84.88 84.87 84.87 7.1K
13:02 84.88 84.88 84.87 84.87 0.8K
13:04 84.87 84.87 84.87 84.87 0.5K
13:05 84.87 84.87 84.87 84.87 0.2K
13:06 84.85 84.85 84.85 84.85 0.1K
13:07 84.86 84.86 84.86 84.86 0.6K
13:08 84.87 84.87 84.87 84.87 0.1K
13:09 84.87 84.87 84.87 84.87 0.6K
13:10 84.91 84.91 84.91 84.91 1.5K
13:11 84.89 84.90 84.89 84.90 2.0K
13:13 84.89 84.89 84.89 84.89 0.5K
13:14 84.88 84.88 84.88 84.88 0.2K
13:16 84.92 84.92 84.92 84.92 2.0K
13:17 84.90 84.90 84.90 84.90 0.2K
13:19 84.88 84.88 84.88 84.88 0.9K
13:22 84.86 84.86 84.86 84.86 0.1K
13:23 84.84 84.84 84.84 84.84 0.4K
13:24 84.84 84.84 84.84 84.84 0.3K
13:27 84.84 84.86 84.84 84.86 4.4K
13:30 84.85 84.85 84.85 84.85 0.3K
13:31 84.86 84.86 84.86 84.86 0.4K
13:34 84.85 84.85 84.84 84.84 4.2K
13:35 84.84 84.84 84.82 84.83 5.2K
13:37 84.83 84.83 84.83 84.83 0.4K
13:38 84.84 84.84 84.84 84.84 5.0K
13:39 84.90 84.90 84.90 84.90 5.1K
13:45 84.92 84.93 84.92 84.93 0.4K
13:49 84.97 84.97 84.97 84.97 0.2K
13:50 84.99 84.99 84.98 84.98 1.4K
13:51 85.00 85.00 85.00 85.00 0.3K
13:56 85.01 85.01 85.01 85.01 1.3K
13:57 85.03 85.03 85.03 85.03 0.5K
13:59 85.03 85.03 85.03 85.03 0.5K
14:03 84.98 84.98 84.98 84.98 0.1K
14:06 84.96 84.96 84.96 84.96 0.3K
14:11 84.98 84.99 84.98 84.99 3.4K
14:13 85.00 85.00 85.00 85.00 1.1K
14:14 85.01 85.01 85.01 85.01 0.1K
14:15 85.00 85.01 85.00 85.01 0.6K
14:16 84.99 84.99 84.99 84.99 0.5K
14:17 84.97 84.97 84.97 84.97 1.2K
14:18 84.95 84.95 84.95 84.95 4.9K
14:20 84.98 84.98 84.98 84.98 0.2K
14:21 85.00 85.00 84.99 84.99 0.9K
14:22 85.00 85.00 85.00 85.00 0.3K
14:23 84.98 84.98 84.98 84.98 1.0K
14:24 84.97 84.97 84.97 84.97 0.1K
14:26 84.97 84.97 84.95 84.95 0.9K
14:28 84.94 84.94 84.94 84.94 0.1K
14:29 84.94 84.94 84.92 84.92 1.2K
14:30 84.94 84.94 84.92 84.92 1.0K
14:31 84.93 84.93 84.93 84.93 0.3K
14:32 84.89 84.90 84.87 84.87 1.8K
14:33 84.83 84.83 84.83 84.83 1.6K
14:34 84.84 84.84 84.84 84.84 0.1K
14:35 84.80 84.80 84.80 84.80 1.0K
14:38 84.80 84.80 84.80 84.80 1.3K
14:39 84.81 84.82 84.81 84.82 47.6K
14:40 84.80 84.80 84.80 84.80 0.4K
14:43 84.80 84.80 84.80 84.80 0.7K
14:44 84.81 84.81 84.81 84.81 0.2K
14:45 84.81 84.81 84.81 84.81 0.3K
14:46 84.79 84.79 84.78 84.78 2.1K
14:48 84.80 84.80 84.80 84.80 0.3K
14:49 84.80 84.80 84.80 84.80 0.3K
14:50 84.80 84.80 84.80 84.80 0.4K
14:55 84.82 84.83 84.82 84.83 0.4K
14:56 84.83 84.83 84.83 84.83 0.5K
14:57 84.82 84.82 84.82 84.82 1.7K
14:58 84.82 84.82 84.82 84.82 0.8K
14:59 84.80 84.81 84.80 84.81 6.4K
15:00 84.81 84.81 84.81 84.81 0.7K
15:01 84.81 84.81 84.81 84.81 0.6K
15:02 84.79 84.79 84.79 84.79 0.3K
15:03 84.78 84.78 84.78 84.78 1.2K
15:04 84.77 84.77 84.77 84.77 3.9K
15:05 84.78 84.78 84.78 84.78 5.7K
15:06 84.78 84.78 84.78 84.78 0.3K
15:07 84.77 84.77 84.77 84.77 0.8K
15:10 84.79 84.81 84.79 84.81 1.6K
15:11 84.81 84.81 84.81 84.81 0.5K
15:12 84.82 84.82 84.82 84.82 0.3K
15:14 84.81 84.81 84.81 84.81 0.2K
15:16 84.81 84.81 84.81 84.81 7.0K
15:19 84.84 84.84 84.84 84.84 1.1K
15:22 84.84 84.84 84.84 84.84 0.5K
15:24 84.82 84.82 84.82 84.82 0.2K
15:27 84.84 84.84 84.84 84.84 0.3K
15:28 84.84 84.84 84.83 84.83 0.4K
15:29 84.83 84.83 84.83 84.83 0.3K
15:30 84.84 84.84 84.83 84.83 0.6K
15:31 84.80 84.80 84.80 84.80 0.6K
15:32 84.79 84.79 84.79 84.79 23.7K
15:33 84.80 84.81 84.80 84.81 2.4K
15:34 84.82 84.82 84.82 84.82 0.9K
15:36 84.84 84.84 84.84 84.84 1.7K
15:38 84.82 84.82 84.82 84.82 13.4K
15:39 84.82 84.84 84.82 84.84 19.1K
15:40 84.84 84.84 84.84 84.84 0.4K
15:41 84.82 84.82 84.82 84.82 5.3K
15:42 84.82 84.82 84.82 84.82 0.7K
15:44 84.84 84.84 84.84 84.84 0.4K
15:45 84.82 84.82 84.82 84.82 0.7K
15:46 84.82 84.82 84.82 84.82 1.9K
15:47 84.82 84.82 84.82 84.82 0.8K
15:49 84.84 84.85 84.84 84.85 0.9K
15:50 84.86 84.86 84.86 84.86 0.5K
15:51 84.86 84.86 84.84 84.84 5.2K
15:52 84.84 84.84 84.84 84.84 0.8K
15:53 84.86 84.86 84.84 84.84 1.8K
15:54 84.83 84.83 84.81 84.82 1.1K
15:55 84.83 84.85 84.83 84.85 2.9K
15:56 84.84 84.84 84.82 84.82 5.0K
15:57 84.83 84.84 84.83 84.84 2.1K
15:59 84.83 84.86 84.83 84.86 12.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available