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 84.90 84.90 84.90 84.90 1.8K
09:34 84.93 84.93 84.93 84.93 0.1K
09:35 84.79 84.79 84.79 84.79 1.1K
09:38 84.72 84.72 84.72 84.72 0.2K
09:40 84.65 84.68 84.65 84.68 7.1K
09:41 84.73 84.73 84.73 84.73 0.2K
09:42 84.73 84.73 84.73 84.73 0.3K
09:43 84.72 84.79 84.72 84.79 1.4K
09:46 84.75 84.75 84.75 84.75 0.2K
09:47 84.80 84.83 84.80 84.83 2.0K
09:48 84.82 84.82 84.82 84.82 1.0K
09:50 84.80 84.80 84.78 84.78 1.3K
09:54 84.79 84.79 84.79 84.79 0.8K
09:55 84.79 84.79 84.79 84.79 0.3K
09:57 84.79 84.79 84.79 84.79 0.3K
09:59 84.76 84.76 84.76 84.76 6.9K
10:01 84.81 84.82 84.81 84.82 0.6K
10:02 84.80 84.80 84.80 84.80 0.2K
10:03 84.80 84.80 84.78 84.78 0.5K
10:05 84.76 84.76 84.72 84.72 3.2K
10:06 84.73 84.73 84.70 84.70 1.2K
10:07 84.71 84.71 84.70 84.70 7.3K
10:11 84.58 84.58 84.58 84.58 0.4K
10:13 84.65 84.65 84.65 84.65 1.5K
10:14 84.62 84.62 84.60 84.60 2.0K
10:16 84.57 84.59 84.57 84.59 79.3K
10:20 84.61 84.61 84.61 84.61 0.1K
10:21 84.57 84.60 84.57 84.60 1.9K
10:22 84.61 84.61 84.61 84.61 0.6K
10:23 84.64 84.64 84.64 84.64 1.1K
10:24 84.67 84.67 84.67 84.67 0.4K
10:25 84.72 84.72 84.72 84.72 1.5K
10:26 84.70 84.71 84.70 84.71 0.5K
10:28 84.69 84.69 84.69 84.69 0.3K
10:30 84.69 84.69 84.68 84.68 0.4K
10:32 84.72 84.75 84.72 84.75 4.1K
10:33 84.74 84.74 84.74 84.74 3.5K
10:34 84.74 84.74 84.74 84.74 0.6K
10:35 84.74 84.74 84.74 84.74 0.9K
10:36 84.76 84.76 84.76 84.76 1.1K
10:39 84.81 84.81 84.81 84.81 0.4K
10:40 84.77 84.77 84.76 84.76 5.0K
10:41 84.75 84.76 84.75 84.75 1.3K
10:42 84.76 84.76 84.76 84.76 0.7K
10:43 84.74 84.74 84.74 84.74 0.1K
10:45 84.75 84.75 84.75 84.75 0.5K
10:48 84.74 84.74 84.74 84.74 2.0K
10:49 84.74 84.74 84.74 84.74 5.5K
10:50 84.74 84.74 84.74 84.74 3.4K
10:52 84.72 84.72 84.72 84.72 0.3K
10:54 84.71 84.71 84.71 84.71 0.3K
10:56 84.75 84.75 84.75 84.75 2.9K
10:58 84.76 84.77 84.76 84.77 1.0K
11:00 84.76 84.77 84.76 84.76 1.1K
11:02 84.76 84.76 84.76 84.76 0.9K
11:03 84.76 84.76 84.71 84.71 3.7K
11:04 84.70 84.70 84.69 84.70 2.1K
11:05 84.71 84.71 84.70 84.70 4.3K
11:06 84.68 84.68 84.65 84.65 0.8K
11:07 84.66 84.66 84.66 84.66 1.2K
11:09 84.71 84.71 84.71 84.71 0.5K
11:10 84.68 84.68 84.68 84.68 0.8K
11:11 84.65 84.65 84.65 84.65 0.7K
11:14 84.66 84.66 84.66 84.66 0.4K
11:15 84.68 84.68 84.67 84.67 2.4K
11:16 84.68 84.70 84.68 84.70 2.2K
11:17 84.70 84.70 84.70 84.70 1.6K
11:18 84.72 84.72 84.72 84.72 0.2K
11:20 84.73 84.73 84.72 84.72 0.5K
11:23 84.68 84.68 84.68 84.68 0.4K
11:26 84.64 84.64 84.64 84.64 0.4K
11:28 84.62 84.62 84.62 84.62 0.2K
11:29 84.62 84.62 84.62 84.62 0.7K
11:30 84.57 84.57 84.57 84.57 0.1K
11:31 84.58 84.58 84.58 84.58 4.0K
11:32 84.59 84.59 84.59 84.59 0.1K
11:33 84.61 84.61 84.61 84.61 0.1K
11:34 84.60 84.60 84.59 84.60 3.5K
11:38 84.58 84.58 84.58 84.58 1.0K
11:40 84.65 84.65 84.65 84.65 0.4K
11:43 84.66 84.67 84.66 84.66 0.9K
11:47 84.70 84.72 84.70 84.72 0.6K
11:49 84.76 84.76 84.76 84.76 0.7K
11:52 84.79 84.81 84.79 84.80 2.1K
11:53 84.81 84.82 84.81 84.82 1.0K
11:54 84.84 84.84 84.84 84.84 0.9K
11:57 84.84 84.84 84.84 84.84 0.5K
11:58 84.83 84.83 84.82 84.82 0.2K
11:59 84.83 84.83 84.83 84.83 0.4K
12:03 84.75 84.75 84.75 84.75 2.7K
12:09 84.78 84.78 84.77 84.77 0.7K
12:10 84.76 84.76 84.76 84.76 2.1K
12:24 84.65 84.66 84.65 84.66 3.2K
12:25 84.65 84.65 84.65 84.65 0.7K
12:26 84.69 84.69 84.69 84.69 1.0K
12:28 84.68 84.68 84.68 84.68 0.2K
12:31 84.74 84.74 84.72 84.73 1.4K
12:32 84.75 84.75 84.75 84.75 0.5K
12:36 84.78 84.78 84.78 84.78 0.2K
12:38 84.79 84.79 84.79 84.79 0.2K
12:40 84.81 84.81 84.81 84.81 0.5K
12:42 84.83 84.83 84.83 84.83 0.2K
12:44 84.82 84.82 84.82 84.82 3.5K
12:49 84.84 84.84 84.84 84.84 2.0K
12:51 84.90 84.90 84.90 84.90 0.1K
12:52 84.90 84.90 84.90 84.90 0.9K
12:53 84.86 84.86 84.86 84.86 0.1K
12:54 84.85 84.85 84.85 84.85 0.1K
12:55 84.80 84.81 84.80 84.81 2.1K
12:58 84.77 84.77 84.77 84.77 0.8K
12:59 84.76 84.78 84.76 84.78 0.3K
13:00 84.78 84.78 84.78 84.78 1.5K
13:01 84.81 84.81 84.81 84.81 0.4K
13:02 84.79 84.79 84.77 84.77 0.9K
13:06 84.77 84.77 84.77 84.77 0.2K
13:07 84.78 84.78 84.78 84.78 0.5K
13:08 84.79 84.79 84.79 84.79 1.2K
13:09 84.79 84.79 84.79 84.79 0.2K
13:10 84.78 84.78 84.78 84.78 1.3K
13:13 84.79 84.79 84.79 84.79 1.5K
13:16 84.79 84.80 84.79 84.80 1.7K
13:17 84.82 84.82 84.82 84.82 1.4K
13:19 84.76 84.76 84.76 84.76 1.3K
13:21 84.73 84.77 84.73 84.76 1.3K
13:23 84.76 84.76 84.76 84.76 0.9K
13:28 84.83 84.83 84.83 84.83 0.6K
13:31 84.80 84.80 84.80 84.80 0.2K
13:32 84.79 84.79 84.79 84.79 0.4K
13:35 84.73 84.73 84.73 84.73 0.2K
13:36 84.76 84.76 84.75 84.75 2.9K
13:40 84.70 84.70 84.70 84.70 1.6K
13:42 84.70 84.70 84.70 84.70 0.6K
13:43 84.70 84.70 84.70 84.70 0.2K
13:44 84.70 84.70 84.70 84.70 0.3K
13:46 84.69 84.69 84.67 84.67 1.4K
13:49 84.68 84.69 84.68 84.69 3.7K
13:56 84.70 84.70 84.70 84.70 0.4K
13:57 84.71 84.71 84.71 84.71 0.2K
14:00 84.70 84.70 84.70 84.70 1.1K
14:01 84.72 84.72 84.72 84.72 0.9K
14:03 84.71 84.71 84.71 84.71 0.8K
14:04 84.70 84.70 84.70 84.70 12.4K
14:06 84.70 84.70 84.70 84.70 0.4K
14:09 84.70 84.70 84.70 84.70 4.9K
14:11 84.70 84.70 84.69 84.69 0.8K
14:14 84.71 84.71 84.71 84.71 0.4K
14:15 84.69 84.69 84.69 84.69 0.4K
14:19 84.73 84.73 84.73 84.73 0.2K
14:21 84.72 84.72 84.72 84.72 0.1K
14:22 84.72 84.72 84.72 84.72 0.2K
14:24 84.73 84.73 84.73 84.73 0.9K
14:30 84.78 84.78 84.78 84.78 0.2K
14:33 84.79 84.79 84.79 84.79 0.3K
14:37 84.82 84.82 84.82 84.82 0.6K
14:38 84.84 84.84 84.84 84.84 0.3K
14:39 84.83 84.83 84.83 84.83 0.1K
14:41 84.85 84.85 84.85 84.85 1.5K
14:45 84.88 84.89 84.88 84.89 3.9K
14:49 84.89 84.89 84.89 84.89 4.2K
14:50 84.87 84.88 84.87 84.88 0.2K
14:51 84.89 84.89 84.89 84.89 47.8K
14:53 84.91 84.91 84.90 84.90 3.4K
14:55 84.88 84.88 84.88 84.88 0.3K
14:57 84.85 84.86 84.85 84.86 1.0K
15:00 84.83 84.83 84.83 84.83 2.4K
15:02 84.83 84.83 84.83 84.83 1.5K
15:03 84.82 84.82 84.82 84.82 0.2K
15:05 84.84 84.84 84.84 84.84 0.3K
15:06 84.84 84.84 84.84 84.84 0.4K
15:07 84.85 84.85 84.85 84.85 0.3K
15:09 84.85 84.85 84.85 84.85 0.2K
15:10 84.85 84.85 84.85 84.85 0.7K
15:13 84.89 84.89 84.88 84.88 0.5K
15:15 84.87 84.87 84.87 84.87 0.3K
15:16 84.89 84.89 84.89 84.89 0.2K
15:17 84.90 84.90 84.90 84.90 0.3K
15:18 84.91 84.91 84.91 84.91 0.9K
15:23 84.90 84.90 84.90 84.90 0.3K
15:25 84.93 84.93 84.93 84.93 0.3K
15:28 84.96 84.96 84.96 84.96 0.9K
15:30 84.98 84.98 84.98 84.98 0.7K
15:31 84.99 84.99 84.99 84.99 0.1K
15:32 85.02 85.02 85.02 85.02 0.3K
15:33 85.02 85.05 85.02 85.05 2.0K
15:36 85.08 85.08 85.08 85.08 3.9K
15:37 85.05 85.09 85.05 85.09 1.6K
15:38 85.08 85.08 85.08 85.08 0.5K
15:39 85.08 85.08 85.07 85.07 0.5K
15:40 85.08 85.11 85.08 85.10 0.9K
15:41 85.07 85.07 85.07 85.07 1.5K
15:46 85.06 85.06 85.06 85.06 7.8K
15:47 85.08 85.08 85.08 85.08 0.3K
15:48 85.09 85.13 85.09 85.13 1.5K
15:49 85.11 85.11 85.11 85.11 0.2K
15:50 85.14 85.18 85.14 85.18 3.8K
15:51 85.14 85.14 85.14 85.14 0.2K
15:52 85.11 85.11 85.10 85.10 4.5K
15:53 85.10 85.10 85.10 85.10 1.0K
15:55 85.12 85.12 85.12 85.12 1.0K
15:56 85.12 85.12 85.11 85.11 0.7K
15:59 85.07 85.11 85.06 85.11 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available