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 86.25 86.25 86.25 86.25 4.7K
09:33 86.29 86.29 86.29 86.29 0.4K
09:35 86.25 86.25 86.25 86.25 0.2K
09:36 86.22 86.22 86.22 86.22 0.3K
09:37 86.27 86.27 86.27 86.27 0.4K
09:38 86.31 86.31 86.31 86.31 1.4K
09:39 86.33 86.33 86.33 86.33 0.3K
09:40 86.45 86.45 86.45 86.45 0.3K
09:42 86.53 86.53 86.53 86.53 0.3K
09:43 86.52 86.53 86.52 86.53 1.1K
09:45 86.57 86.57 86.57 86.57 1.6K
09:50 86.66 86.66 86.66 86.66 0.5K
09:52 86.61 86.61 86.61 86.61 0.7K
09:55 86.65 86.69 86.65 86.69 0.2K
09:56 86.68 86.70 86.68 86.70 4.4K
09:58 86.71 86.71 86.71 86.71 0.2K
09:59 86.68 86.68 86.68 86.68 8.4K
10:00 86.73 86.73 86.66 86.66 0.4K
10:02 86.68 86.68 86.67 86.67 3.4K
10:06 86.62 86.62 86.62 86.62 2.2K
10:11 86.57 86.57 86.57 86.57 0.3K
10:14 86.61 86.61 86.61 86.61 0.4K
10:15 86.61 86.61 86.61 86.61 0.2K
10:17 86.63 86.63 86.63 86.63 52.3K
10:21 86.59 86.60 86.59 86.60 0.3K
10:22 86.58 86.58 86.58 86.58 0.8K
10:27 86.53 86.53 86.53 86.53 0.8K
10:28 86.46 86.46 86.46 86.46 6.3K
10:29 86.47 86.47 86.47 86.47 0.6K
10:31 86.57 86.57 86.57 86.57 0.2K
10:32 86.60 86.60 86.60 86.60 0.4K
10:33 86.57 86.57 86.57 86.57 0.4K
10:36 86.57 86.57 86.57 86.57 0.5K
10:38 86.63 86.63 86.63 86.63 0.1K
10:39 86.60 86.61 86.60 86.61 2.0K
10:42 86.61 86.61 86.61 86.61 0.5K
10:45 86.61 86.67 86.61 86.67 0.7K
10:46 86.62 86.62 86.62 86.62 0.2K
10:48 86.64 86.64 86.64 86.64 1.8K
10:49 86.61 86.61 86.61 86.61 2.5K
10:52 86.66 86.66 86.66 86.66 1.7K
10:53 86.66 86.66 86.66 86.66 3.1K
10:54 86.65 86.65 86.65 86.65 0.2K
10:55 86.65 86.65 86.65 86.65 8.3K
10:56 86.66 86.66 86.66 86.66 0.2K
10:57 86.69 86.70 86.69 86.70 1.3K
11:02 86.67 86.67 86.66 86.66 0.5K
11:03 86.67 86.67 86.67 86.67 0.5K
11:09 86.66 86.66 86.66 86.66 0.1K
11:10 86.62 86.62 86.62 86.62 0.2K
11:11 86.63 86.63 86.63 86.63 0.1K
11:12 86.66 86.66 86.66 86.66 0.2K
11:13 86.65 86.65 86.65 86.65 0.3K
11:15 86.60 86.60 86.60 86.60 0.5K
11:17 86.63 86.63 86.63 86.63 2.4K
11:18 86.62 86.62 86.62 86.62 0.2K
11:19 86.60 86.60 86.58 86.58 1.5K
11:20 86.55 86.55 86.55 86.55 0.5K
11:24 86.66 86.66 86.65 86.66 2.0K
11:25 86.66 86.66 86.65 86.65 2.0K
11:27 86.63 86.63 86.63 86.63 0.2K
11:30 86.68 86.68 86.68 86.68 0.1K
11:31 86.64 86.65 86.64 86.65 1.3K
11:33 86.63 86.63 86.63 86.63 0.2K
11:35 86.65 86.65 86.65 86.65 1.0K
11:37 86.65 86.65 86.65 86.65 0.3K
11:38 86.68 86.68 86.68 86.68 0.6K
11:39 86.68 86.68 86.67 86.67 1.3K
11:43 86.65 86.66 86.63 86.63 1.6K
11:44 86.65 86.65 86.65 86.65 7.2K
11:45 86.62 86.65 86.62 86.65 2.2K
11:46 86.66 86.66 86.66 86.66 0.3K
11:47 86.66 86.66 86.66 86.66 0.2K
11:49 86.70 86.70 86.70 86.70 0.1K
11:52 86.70 86.70 86.70 86.70 0.1K
11:53 86.71 86.71 86.71 86.71 0.1K
11:54 86.70 86.72 86.70 86.72 1.1K
11:55 86.72 86.72 86.72 86.72 0.2K
11:56 86.73 86.73 86.73 86.73 1.3K
11:57 86.72 86.72 86.72 86.72 1.3K
12:02 86.73 86.73 86.73 86.73 0.4K
12:04 86.74 86.74 86.74 86.74 0.2K
12:05 86.78 86.78 86.78 86.78 1.1K
12:07 86.80 86.80 86.80 86.80 0.1K
12:08 86.79 86.79 86.79 86.79 1.4K
12:09 86.80 86.80 86.80 86.80 0.1K
12:11 86.80 86.80 86.80 86.80 0.3K
12:14 86.83 86.83 86.83 86.83 0.2K
12:15 86.82 86.82 86.82 86.82 1.1K
12:17 86.81 86.81 86.81 86.81 1.0K
12:18 86.81 86.81 86.81 86.81 0.2K
12:19 86.82 86.83 86.82 86.83 3.0K
12:21 86.84 86.84 86.84 86.84 0.5K
12:25 86.83 86.83 86.82 86.82 12.3K
12:29 86.83 86.83 86.82 86.82 0.5K
12:30 86.80 86.80 86.79 86.79 1.2K
12:32 86.78 86.78 86.78 86.78 0.1K
12:33 86.78 86.78 86.77 86.77 0.7K
12:34 86.73 86.73 86.73 86.73 0.8K
12:35 86.74 86.75 86.74 86.75 0.9K
12:36 86.74 86.74 86.73 86.73 0.6K
12:38 86.73 86.73 86.73 86.73 17.6K
12:39 86.71 86.71 86.71 86.71 0.4K
12:41 86.72 86.72 86.72 86.72 0.2K
12:42 86.70 86.70 86.70 86.70 0.3K
12:43 86.75 86.76 86.75 86.76 0.2K
12:44 86.78 86.78 86.78 86.78 0.2K
12:47 86.79 86.79 86.79 86.79 0.2K
12:49 86.80 86.81 86.80 86.81 0.9K
12:50 86.82 86.82 86.82 86.82 0.3K
12:53 86.81 86.81 86.81 86.81 0.1K
12:54 86.81 86.81 86.81 86.81 0.2K
12:57 86.80 86.80 86.80 86.80 0.2K
12:58 86.80 86.80 86.80 86.80 0.4K
12:59 86.81 86.81 86.81 86.81 0.3K
13:01 86.82 86.82 86.81 86.81 4.0K
13:02 86.81 86.81 86.81 86.81 0.1K
13:03 86.81 86.81 86.81 86.81 0.2K
13:05 86.81 86.81 86.81 86.81 0.1K
13:06 86.80 86.80 86.80 86.80 0.3K
13:07 86.79 86.79 86.79 86.79 1.7K
13:09 86.79 86.79 86.79 86.79 0.4K
13:10 86.80 86.80 86.80 86.80 0.1K
13:11 86.82 86.82 86.82 86.82 1.3K
13:13 86.81 86.81 86.81 86.81 0.5K
13:14 86.83 86.83 86.83 86.83 0.5K
13:17 86.84 86.84 86.84 86.84 0.2K
13:18 86.82 86.82 86.82 86.82 0.3K
13:20 86.80 86.80 86.80 86.80 0.1K
13:21 86.79 86.79 86.79 86.79 0.2K
13:24 86.84 86.84 86.82 86.83 0.5K
13:26 86.83 86.83 86.83 86.83 0.7K
13:29 86.79 86.79 86.78 86.78 0.3K
13:31 86.81 86.81 86.81 86.81 0.6K
13:37 86.78 86.78 86.77 86.77 0.5K
13:38 86.79 86.79 86.79 86.79 0.3K
13:39 86.78 86.78 86.78 86.78 0.5K
13:42 86.76 86.76 86.76 86.76 0.1K
13:43 86.76 86.76 86.76 86.76 0.3K
13:47 86.76 86.76 86.76 86.76 0.2K
13:50 86.76 86.76 86.76 86.76 0.4K
13:53 86.73 86.74 86.73 86.74 1.7K
13:55 86.76 86.76 86.76 86.76 0.2K
13:57 86.76 86.76 86.76 86.76 0.4K
13:59 86.78 86.78 86.78 86.78 0.2K
14:00 86.78 86.78 86.77 86.77 0.8K
14:01 86.76 86.78 86.76 86.78 0.9K
14:04 86.77 86.78 86.77 86.78 0.7K
14:06 86.77 86.77 86.77 86.77 2.9K
14:07 86.76 86.76 86.76 86.76 0.4K
14:10 86.75 86.75 86.75 86.75 0.6K
14:11 86.73 86.73 86.72 86.72 0.4K
14:13 86.72 86.72 86.72 86.72 0.3K
14:14 86.73 86.73 86.73 86.73 0.7K
14:15 86.73 86.73 86.70 86.70 0.5K
14:16 86.70 86.70 86.70 86.70 1.4K
14:17 86.70 86.70 86.70 86.70 0.5K
14:18 86.68 86.68 86.68 86.68 0.3K
14:19 86.69 86.71 86.69 86.71 6.5K
14:22 86.75 86.75 86.75 86.75 0.8K
14:24 86.77 86.77 86.77 86.76 1.0K
14:25 86.77 86.77 86.76 86.76 2.6K
14:26 86.79 86.79 86.79 86.79 0.3K
14:31 86.79 86.79 86.79 86.79 1.0K
14:32 86.80 86.80 86.80 86.80 0.5K
14:33 86.78 86.78 86.78 86.78 0.5K
14:36 86.81 86.81 86.81 86.81 1.7K
14:37 86.82 86.82 86.82 86.82 0.2K
14:39 86.83 86.83 86.83 86.83 0.5K
14:41 86.79 86.79 86.78 86.78 19.2K
14:42 86.79 86.79 86.79 86.79 0.4K
14:48 86.82 86.82 86.82 86.82 0.4K
14:49 86.81 86.81 86.81 86.81 0.2K
14:50 86.80 86.80 86.80 86.80 1.1K
14:52 86.81 86.81 86.81 86.81 0.2K
14:53 86.81 86.81 86.81 86.81 0.2K
14:55 86.83 86.83 86.83 86.83 0.7K
15:00 86.77 86.77 86.77 86.77 0.8K
15:03 86.67 86.67 86.67 86.67 0.3K
15:04 86.67 86.67 86.64 86.64 0.3K
15:05 86.68 86.68 86.68 86.68 0.6K
15:06 86.68 86.68 86.68 86.68 0.1K
15:07 86.71 86.72 86.71 86.71 4.4K
15:08 86.69 86.69 86.69 86.69 0.4K
15:10 86.66 86.66 86.66 86.66 0.3K
15:14 86.63 86.63 86.63 86.63 0.6K
15:15 86.63 86.63 86.63 86.63 1.1K
15:16 86.63 86.63 86.63 86.63 0.3K
15:17 86.64 86.64 86.64 86.64 0.3K
15:18 86.68 86.68 86.68 86.68 1.3K
15:19 86.68 86.68 86.68 86.68 0.5K
15:20 86.69 86.69 86.69 86.69 0.4K
15:22 86.68 86.68 86.68 86.68 1.4K
15:23 86.69 86.69 86.69 86.69 1.0K
15:24 86.69 86.69 86.69 86.69 0.8K
15:25 86.69 86.69 86.68 86.69 0.8K
15:27 86.69 86.69 86.69 86.69 0.5K
15:28 86.67 86.67 86.67 86.67 3.1K
15:29 86.65 86.69 86.65 86.69 4.3K
15:34 86.75 86.75 86.75 86.75 0.2K
15:35 86.75 86.75 86.75 86.75 0.5K
15:39 86.74 86.74 86.74 86.74 0.4K
15:43 86.71 86.73 86.71 86.73 1.2K
15:44 86.71 86.71 86.71 86.71 0.1K
15:46 86.73 86.75 86.73 86.75 1.7K
15:48 86.75 86.75 86.75 86.75 0.7K
15:50 86.74 86.75 86.74 86.75 0.5K
15:52 86.82 86.82 86.82 86.82 0.6K
15:53 86.83 86.83 86.83 86.83 0.6K
15:55 86.80 86.81 86.80 86.81 3.4K
15:57 86.83 86.83 86.83 86.83 0.2K
15:58 86.84 86.84 86.84 86.84 0.5K
15:59 86.82 86.82 86.77 86.79 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available