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 85.49 85.49 85.49 85.49 8.8K
09:31 85.32 85.32 85.32 85.32 0.6K
09:34 85.40 85.40 85.37 85.37 0.6K
09:35 85.33 85.33 85.22 85.22 1.2K
09:38 85.26 85.26 85.26 85.26 1.0K
09:40 85.22 85.22 85.22 85.22 1.1K
09:42 85.17 85.17 85.17 85.17 0.3K
09:45 85.33 85.34 85.33 85.34 7.1K
09:47 85.40 85.40 85.40 85.40 0.9K
09:56 85.46 85.49 85.46 85.48 0.2K
09:57 85.48 85.48 85.43 85.43 3.0K
09:59 85.51 85.51 85.51 85.51 0.2K
10:00 85.43 85.43 85.43 85.43 1.4K
10:04 85.48 85.48 85.48 85.48 0.9K
10:11 85.57 85.57 85.57 85.57 0.4K
10:12 85.58 85.60 85.57 85.60 2.0K
10:14 85.68 85.68 85.68 85.68 0.1K
10:15 85.69 85.69 85.69 85.69 0.1K
10:16 85.67 85.67 85.67 85.67 0.5K
10:18 85.67 85.67 85.65 85.65 2.3K
10:19 85.71 85.71 85.71 85.71 0.7K
10:23 85.69 85.69 85.67 85.68 0.9K
10:24 85.65 85.65 85.60 85.60 4.8K
10:27 85.58 85.58 85.58 85.58 1.5K
10:30 85.53 85.53 85.53 85.53 0.1K
10:31 85.55 85.55 85.54 85.54 0.8K
10:32 85.51 85.51 85.51 85.51 8.0K
10:33 85.54 85.56 85.54 85.56 1.3K
10:35 85.58 85.58 85.58 85.58 2.2K
10:36 85.59 85.60 85.59 85.60 2.5K
10:37 85.61 85.63 85.61 85.63 2.1K
10:39 85.62 85.62 85.62 85.62 0.2K
10:40 85.61 85.61 85.59 85.59 1.5K
10:41 85.59 85.60 85.59 85.60 0.4K
10:42 85.66 85.68 85.66 85.68 0.7K
10:43 85.70 85.70 85.70 85.70 0.2K
10:44 85.72 85.72 85.72 85.72 18.1K
10:45 85.67 85.67 85.64 85.67 73.3K
10:46 85.69 85.69 85.69 85.69 0.3K
10:47 85.80 85.80 85.80 85.80 2.6K
10:48 85.81 85.81 85.79 85.79 0.9K
10:51 85.80 85.82 85.80 85.82 1.4K
10:52 85.82 85.82 85.81 85.81 1.5K
10:53 85.81 85.81 85.81 85.81 0.2K
10:55 85.88 85.88 85.88 85.88 0.3K
10:56 85.94 85.94 85.94 85.94 0.9K
10:57 86.00 86.00 86.00 86.00 1.0K
10:59 85.94 85.94 85.94 85.94 6.5K
11:00 85.96 85.96 85.96 85.96 1.0K
11:01 85.97 85.97 85.92 85.92 2.0K
11:02 85.93 85.97 85.93 85.97 0.4K
11:03 85.98 85.98 85.96 85.96 0.4K
11:04 85.99 85.99 85.98 85.98 0.8K
11:08 85.96 85.96 85.96 85.96 1.0K
11:09 85.94 85.94 85.94 85.94 0.3K
11:11 85.92 85.94 85.92 85.94 4.6K
11:15 86.01 86.01 86.01 86.01 0.3K
11:17 86.00 86.02 86.00 86.02 2.5K
11:18 86.03 86.03 86.03 86.03 28.4K
11:19 86.01 86.01 86.00 86.00 0.5K
11:20 85.98 85.98 85.98 85.98 0.4K
11:21 85.98 85.98 85.98 85.98 0.3K
11:23 86.01 86.01 86.01 86.01 0.3K
11:25 86.05 86.05 86.05 86.05 0.3K
11:26 86.03 86.03 86.03 86.03 0.8K
11:27 86.04 86.04 86.03 86.03 2.4K
11:29 86.04 86.04 86.04 86.04 0.4K
11:31 86.05 86.05 86.05 86.05 0.1K
11:32 86.07 86.10 86.07 86.10 0.3K
11:33 86.08 86.08 86.08 86.08 0.4K
11:35 86.07 86.07 86.04 86.05 0.8K
11:36 86.03 86.03 86.01 86.01 7.4K
11:37 86.01 86.06 86.01 86.06 0.4K
11:38 86.05 86.05 86.05 86.05 0.2K
11:39 86.05 86.05 86.05 86.05 0.4K
11:40 86.04 86.04 86.04 86.04 0.1K
11:41 86.04 86.06 86.04 86.06 1.9K
11:42 86.07 86.07 86.07 86.07 0.5K
11:43 86.08 86.08 86.08 86.08 0.4K
11:45 86.04 86.04 86.04 86.04 0.2K
11:46 86.00 86.00 86.00 86.00 1.0K
11:47 85.99 86.00 85.99 86.00 1.8K
11:49 85.98 85.98 85.98 85.98 0.1K
11:50 85.99 86.00 85.99 85.99 0.8K
11:51 85.99 85.99 85.99 85.99 0.2K
11:54 86.04 86.04 86.04 86.04 0.1K
11:55 86.04 86.04 86.04 86.04 4.7K
11:57 86.05 86.05 86.05 86.05 0.5K
11:59 86.06 86.06 86.05 86.05 0.7K
12:00 86.04 86.04 86.03 86.03 0.3K
12:02 86.00 86.00 86.00 86.00 0.4K
12:06 86.00 86.00 85.98 85.98 1.4K
12:08 85.97 85.97 85.96 85.97 9.6K
12:09 85.98 85.98 85.98 85.98 0.4K
12:12 85.96 85.96 85.96 85.96 0.8K
12:13 85.97 85.97 85.97 85.97 0.1K
12:14 85.97 85.97 85.97 85.97 0.5K
12:15 85.97 85.97 85.97 85.97 0.3K
12:16 85.96 85.96 85.96 85.96 0.2K
12:19 85.99 86.00 85.99 86.00 1.3K
12:23 86.01 86.01 86.01 86.01 2.7K
12:27 86.04 86.06 86.04 86.06 0.5K
12:28 86.10 86.11 86.10 86.11 1.4K
12:29 86.12 86.12 86.11 86.11 1.2K
12:30 86.09 86.11 86.09 86.11 0.9K
12:31 86.11 86.12 86.11 86.12 1.3K
12:33 86.10 86.10 86.09 86.09 0.7K
12:35 86.09 86.09 86.09 86.09 4.2K
12:36 86.09 86.09 86.09 86.09 0.4K
12:37 86.09 86.09 86.09 86.09 2.2K
12:40 86.11 86.12 86.11 86.12 11.2K
12:43 86.14 86.14 86.14 86.14 0.2K
12:44 86.16 86.16 86.16 86.16 0.3K
12:45 86.16 86.19 86.16 86.19 2.6K
12:47 86.16 86.16 86.16 86.16 1.4K
12:48 86.18 86.19 86.18 86.19 0.6K
12:49 86.20 86.20 86.20 86.20 0.6K
12:51 86.21 86.21 86.21 86.21 0.3K
12:54 86.26 86.26 86.26 86.26 2.9K
12:55 86.23 86.24 86.23 86.24 1.0K
12:56 86.22 86.22 86.21 86.21 0.6K
12:57 86.21 86.21 86.21 86.21 1.0K
12:58 86.20 86.21 86.20 86.21 1.1K
13:00 86.21 86.21 86.21 86.21 1.0K
13:01 86.20 86.20 86.20 86.20 0.1K
13:02 86.23 86.23 86.23 86.23 0.2K
13:04 86.22 86.22 86.22 86.22 0.7K
13:05 86.22 86.23 86.22 86.22 2.1K
13:06 86.23 86.23 86.23 86.23 0.5K
13:08 86.25 86.25 86.25 86.25 0.8K
13:09 86.25 86.26 86.25 86.26 0.5K
13:10 86.29 86.29 86.29 86.29 0.3K
13:11 86.26 86.26 86.26 86.26 2.6K
13:12 86.26 86.26 86.26 86.26 1.1K
13:13 86.26 86.26 86.26 86.26 0.5K
13:15 86.22 86.22 86.22 86.22 0.6K
13:17 86.22 86.22 86.22 86.22 0.3K
13:18 86.24 86.24 86.24 86.24 0.1K
13:19 86.24 86.24 86.24 86.24 0.1K
13:20 86.22 86.22 86.22 86.22 0.4K
13:21 86.23 86.24 86.23 86.24 0.4K
13:23 86.24 86.24 86.22 86.22 0.4K
13:24 86.23 86.25 86.23 86.24 2.7K
13:25 86.27 86.27 86.27 86.27 0.2K
13:26 86.25 86.25 86.25 86.25 0.3K
13:30 86.27 86.27 86.27 86.27 0.4K
13:32 86.25 86.25 86.25 86.25 0.3K
13:35 86.25 86.26 86.25 86.26 5.7K
13:36 86.24 86.24 86.24 86.24 0.3K
13:37 86.25 86.25 86.25 86.25 0.2K
13:38 86.24 86.24 86.22 86.22 0.3K
13:41 86.21 86.21 86.21 86.21 0.5K
13:45 86.21 86.21 86.21 86.21 0.1K
13:46 86.22 86.22 86.22 86.22 0.4K
13:50 86.17 86.17 86.17 86.17 0.1K
13:51 86.18 86.18 86.18 86.18 0.6K
13:52 86.19 86.19 86.18 86.18 0.2K
13:53 86.17 86.20 86.17 86.20 1.6K
13:54 86.18 86.20 86.18 86.20 2.5K
13:55 86.21 86.22 86.20 86.20 1.8K
13:57 86.21 86.21 86.21 86.21 0.3K
13:59 86.21 86.21 86.21 86.21 0.1K
14:01 86.19 86.21 86.19 86.20 0.9K
14:03 86.23 86.24 86.23 86.24 2.2K
14:06 86.22 86.22 86.22 86.22 0.4K
14:08 86.21 86.21 86.21 86.21 0.1K
14:09 86.22 86.22 86.22 86.22 0.6K
14:13 86.19 86.21 86.19 86.21 0.7K
14:14 86.22 86.23 86.22 86.23 0.9K
14:15 86.24 86.24 86.22 86.22 7.6K
14:17 86.22 86.22 86.22 86.22 0.5K
14:18 86.22 86.23 86.22 86.23 31.1K
14:19 86.22 86.23 86.20 86.20 5.0K
14:20 86.21 86.21 86.21 86.21 6.4K
14:21 86.22 86.22 86.21 86.21 2.5K
14:22 86.21 86.21 86.21 86.21 0.6K
14:23 86.24 86.24 86.24 86.24 0.7K
14:24 86.25 86.26 86.25 86.26 1.0K
14:25 86.26 86.26 86.25 86.25 0.4K
14:26 86.27 86.27 86.27 86.27 0.6K
14:27 86.26 86.26 86.25 86.25 1.1K
14:29 86.26 86.28 86.25 86.28 2.2K
14:30 86.28 86.28 86.27 86.27 1.2K
14:31 86.23 86.25 86.23 86.24 0.7K
14:32 86.23 86.23 86.23 86.23 0.2K
14:33 86.23 86.23 86.23 86.23 2.6K
14:34 86.23 86.23 86.23 86.23 0.5K
14:35 86.20 86.20 86.20 86.20 1.8K
14:36 86.22 86.22 86.22 86.22 0.3K
14:37 86.21 86.22 86.19 86.22 1.1K
14:38 86.22 86.22 86.22 86.22 0.1K
14:39 86.22 86.22 86.21 86.21 2.5K
14:40 86.22 86.22 86.22 86.22 0.1K
14:41 86.21 86.21 86.21 86.21 1.9K
14:42 86.20 86.20 86.20 86.20 0.9K
14:43 86.21 86.21 86.20 86.20 35.6K
14:44 86.20 86.20 86.20 86.19 0.7K
14:45 86.18 86.19 86.18 86.19 1.2K
14:46 86.20 86.20 86.20 86.20 2.6K
14:47 86.19 86.21 86.19 86.21 0.4K
14:48 86.20 86.20 86.18 86.18 1.0K
14:49 86.19 86.19 86.19 86.19 1.0K
14:50 86.19 86.19 86.18 86.18 7.0K
14:51 86.17 86.17 86.17 86.17 0.8K
14:54 86.18 86.19 86.18 86.19 2.4K
14:55 86.20 86.20 86.19 86.19 2.5K
14:56 86.19 86.19 86.19 86.19 0.6K
14:57 86.19 86.19 86.18 86.19 2.6K
14:58 86.19 86.19 86.19 86.19 0.3K
14:59 86.20 86.20 86.19 86.19 0.4K
15:00 86.20 86.21 86.20 86.21 2.8K
15:01 86.21 86.21 86.20 86.20 0.4K
15:02 86.19 86.22 86.19 86.21 1.5K
15:03 86.21 86.21 86.21 86.21 0.4K
15:04 86.21 86.23 86.21 86.22 3.0K
15:05 86.22 86.22 86.22 86.22 0.6K
15:06 86.22 86.22 86.21 86.22 1.5K
15:07 86.22 86.23 86.22 86.23 2.9K
15:08 86.23 86.25 86.22 86.22 4.3K
15:09 86.22 86.22 86.22 86.22 0.2K
15:10 86.23 86.24 86.22 86.22 1.4K
15:11 86.23 86.23 86.23 86.23 0.6K
15:12 86.22 86.22 86.22 86.22 0.8K
15:13 86.22 86.22 86.22 86.22 0.5K
15:14 86.21 86.21 86.19 86.19 2.3K
15:15 86.19 86.20 86.19 86.19 1.4K
15:16 86.18 86.18 86.17 86.17 0.7K
15:17 86.18 86.18 86.16 86.16 0.6K
15:18 86.18 86.18 86.18 86.18 0.1K
15:19 86.17 86.18 86.17 86.17 0.4K
15:20 86.18 86.18 86.16 86.16 2.1K
15:21 86.18 86.18 86.18 86.18 0.9K
15:22 86.19 86.19 86.19 86.19 0.1K
15:23 86.19 86.20 86.19 86.20 1.0K
15:24 86.20 86.20 86.19 86.19 1.5K
15:25 86.19 86.20 86.19 86.20 1.4K
15:26 86.21 86.21 86.21 86.21 0.4K
15:27 86.22 86.22 86.21 86.22 3.4K
15:28 86.22 86.23 86.22 86.22 2.4K
15:29 86.21 86.21 86.20 86.20 2.2K
15:30 86.20 86.20 86.20 86.20 1.7K
15:31 86.20 86.20 86.20 86.20 0.3K
15:32 86.20 86.20 86.18 86.18 0.7K
15:33 86.18 86.18 86.18 86.18 1.0K
15:34 86.16 86.17 86.16 86.17 3.4K
15:35 86.15 86.15 86.15 86.15 1.3K
15:36 86.15 86.15 86.15 86.15 0.1K
15:37 86.15 86.15 86.14 86.14 0.9K
15:38 86.12 86.12 86.11 86.11 1.4K
15:39 86.10 86.10 86.08 86.08 1.5K
15:40 86.14 86.14 86.14 86.14 0.8K
15:41 86.12 86.12 86.11 86.11 1.7K
15:43 86.09 86.09 86.09 86.09 0.8K
15:45 86.13 86.13 86.11 86.11 3.2K
15:46 86.13 86.13 86.13 86.13 0.4K
15:47 86.13 86.13 86.13 86.13 1.3K
15:48 86.15 86.16 86.15 86.16 1.2K
15:49 86.16 86.16 86.14 86.14 3.3K
15:50 86.13 86.13 86.12 86.13 6.2K
15:51 86.13 86.13 86.12 86.13 0.9K
15:52 86.12 86.12 86.12 86.12 1.3K
15:53 86.13 86.13 86.11 86.12 1.3K
15:54 86.12 86.12 86.09 86.11 2.3K
15:55 86.12 86.12 86.11 86.11 0.6K
15:56 86.08 86.08 86.08 86.08 0.5K
15:57 86.09 86.09 86.08 86.08 0.9K
15:58 86.08 86.09 86.07 86.07 5.1K
15:59 86.07 86.14 86.06 86.14 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available