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 87.56 87.56 87.56 87.56 4.9K
09:32 87.27 87.29 87.27 87.29 3.6K
09:33 87.27 87.27 87.27 87.27 0.6K
09:34 87.20 87.20 87.20 87.20 66.9K
09:37 87.25 87.27 87.20 87.20 0.9K
09:39 87.15 87.15 87.15 87.15 0.6K
09:40 87.10 87.10 87.10 87.10 0.4K
09:44 87.15 87.15 87.15 87.15 0.1K
09:45 87.10 87.10 87.10 87.10 0.5K
09:50 87.17 87.17 87.17 87.17 3.2K
09:51 87.17 87.17 87.17 87.17 0.4K
09:52 87.19 87.19 87.19 87.19 1.4K
09:56 87.25 87.25 87.25 87.25 2.9K
09:57 87.20 87.20 87.19 87.19 0.2K
09:58 87.17 87.17 87.17 87.17 4.4K
09:59 87.19 87.20 87.19 87.20 0.6K
10:00 87.17 87.22 87.17 87.19 3.4K
10:02 87.17 87.17 87.17 87.17 1.2K
10:05 87.07 87.07 87.07 87.07 0.2K
10:06 87.07 87.07 87.07 87.07 2.9K
10:07 87.05 87.05 87.05 87.05 0.9K
10:08 87.08 87.08 87.08 87.08 0.8K
10:09 87.08 87.08 87.08 87.08 0.5K
10:13 87.12 87.12 87.12 87.12 0.1K
10:14 87.12 87.13 87.12 87.13 0.7K
10:15 87.12 87.12 87.12 87.12 0.2K
10:16 87.13 87.13 87.13 87.13 0.3K
10:17 87.09 87.09 87.09 87.09 0.1K
10:18 87.12 87.16 87.12 87.15 11.8K
10:19 87.13 87.13 87.13 87.13 0.3K
10:20 87.14 87.14 87.14 87.14 0.1K
10:21 87.14 87.15 87.13 87.13 2.1K
10:22 87.12 87.12 87.12 87.12 0.3K
10:24 87.06 87.06 87.06 87.06 1.2K
10:25 87.04 87.04 87.03 87.03 0.6K
10:26 87.02 87.04 87.02 87.04 13.4K
10:27 87.03 87.04 87.03 87.04 0.8K
10:29 87.08 87.08 87.08 87.08 1.4K
10:30 87.08 87.10 87.07 87.09 1.7K
10:31 87.07 87.07 87.07 87.07 0.4K
10:33 87.04 87.04 87.04 87.04 0.4K
10:35 87.00 87.00 87.00 87.00 0.4K
10:37 87.00 87.00 87.00 87.00 46.1K
10:38 86.98 87.00 86.98 87.00 2.0K
10:39 87.00 87.00 87.00 87.00 0.7K
10:43 87.06 87.06 87.06 87.06 0.3K
10:46 87.03 87.03 87.03 87.03 1.2K
10:52 87.09 87.09 87.09 87.09 0.2K
10:54 87.09 87.09 87.09 87.09 0.3K
10:56 87.09 87.09 87.09 87.09 0.3K
10:57 87.11 87.12 87.11 87.12 1.9K
10:58 87.11 87.11 87.11 87.11 0.2K
10:59 87.13 87.13 87.12 87.12 0.6K
11:00 87.11 87.11 87.11 87.11 3.5K
11:03 87.14 87.14 87.13 87.13 0.2K
11:04 87.13 87.13 87.13 87.13 2.2K
11:06 87.09 87.09 87.09 87.09 0.2K
11:08 87.08 87.08 87.06 87.06 2.4K
11:11 87.08 87.08 87.06 87.06 0.7K
11:13 87.04 87.04 87.04 87.04 1.0K
11:15 87.06 87.06 87.06 87.06 0.5K
11:18 87.08 87.08 87.08 87.08 0.2K
11:19 87.10 87.10 87.10 87.10 0.2K
11:21 87.12 87.12 87.12 87.12 4.0K
11:23 87.14 87.14 87.14 87.14 0.8K
11:28 87.17 87.17 87.17 87.17 0.9K
11:30 87.19 87.19 87.19 87.19 0.8K
11:31 87.21 87.21 87.21 87.21 0.6K
11:33 87.17 87.17 87.16 87.16 3.4K
11:34 87.16 87.16 87.16 87.16 0.9K
11:35 87.17 87.18 87.17 87.18 2.5K
11:36 87.19 87.20 87.19 87.20 0.3K
11:37 87.23 87.23 87.23 87.23 0.9K
11:38 87.22 87.22 87.22 87.22 0.1K
11:40 87.19 87.21 87.19 87.21 2.4K
11:42 87.21 87.21 87.21 87.21 0.8K
11:43 87.22 87.22 87.22 87.22 0.7K
11:45 87.18 87.21 87.18 87.21 1.6K
11:47 87.22 87.22 87.22 87.22 0.5K
11:50 87.22 87.23 87.22 87.23 1.0K
11:51 87.23 87.23 87.23 87.23 0.1K
11:52 87.23 87.23 87.23 87.23 4.8K
11:53 87.21 87.21 87.21 87.21 0.2K
11:54 87.22 87.22 87.22 87.22 0.1K
11:55 87.22 87.22 87.22 87.22 0.2K
11:56 87.22 87.22 87.22 87.22 0.2K
11:59 87.18 87.18 87.18 87.18 0.1K
12:00 87.17 87.17 87.17 87.17 0.2K
12:05 87.14 87.14 87.14 87.14 0.3K
12:08 87.15 87.16 87.15 87.16 1.1K
12:09 87.17 87.17 87.17 87.17 0.7K
12:10 87.16 87.16 87.16 87.16 0.2K
12:11 87.16 87.16 87.15 87.15 5.6K
12:12 87.17 87.17 87.17 87.17 0.1K
12:13 87.16 87.18 87.16 87.18 1.3K
12:15 87.17 87.18 87.17 87.18 0.3K
12:17 87.19 87.19 87.19 87.19 1.0K
12:18 87.20 87.20 87.20 87.20 0.2K
12:23 87.21 87.21 87.21 87.21 0.1K
12:24 87.20 87.20 87.20 87.20 0.6K
12:30 87.21 87.22 87.21 87.22 0.3K
12:31 87.23 87.23 87.23 87.23 0.1K
12:32 87.23 87.23 87.23 87.23 0.8K
12:33 87.23 87.23 87.23 87.23 0.1K
12:34 87.22 87.22 87.22 87.22 0.7K
12:35 87.21 87.21 87.21 87.21 0.2K
12:37 87.22 87.22 87.22 87.22 1.1K
12:38 87.22 87.23 87.22 87.23 1.2K
12:39 87.22 87.22 87.22 87.22 0.3K
12:40 87.23 87.23 87.23 87.23 0.3K
12:41 87.23 87.23 87.23 87.23 5.9K
12:48 87.21 87.21 87.21 87.21 0.3K
12:50 87.21 87.21 87.21 87.21 0.2K
12:52 87.20 87.21 87.20 87.21 14.8K
12:53 87.21 87.21 87.21 87.21 0.2K
12:56 87.23 87.23 87.23 87.23 0.6K
12:59 87.24 87.24 87.24 87.24 0.4K
13:00 87.24 87.24 87.24 87.24 0.1K
13:02 87.23 87.23 87.23 87.23 0.4K
13:03 87.25 87.25 87.25 87.25 0.2K
13:04 87.26 87.26 87.26 87.26 0.2K
13:09 87.24 87.26 87.24 87.26 2.0K
13:12 87.27 87.27 87.25 87.25 0.7K
13:14 87.27 87.27 87.27 87.27 0.1K
13:16 87.28 87.29 87.28 87.28 1.5K
13:21 87.28 87.28 87.28 87.28 0.3K
13:22 87.28 87.28 87.28 87.28 0.6K
13:24 87.28 87.28 87.28 87.28 0.4K
13:25 87.28 87.28 87.28 87.28 0.2K
13:26 87.30 87.30 87.30 87.30 0.7K
13:28 87.28 87.28 87.28 87.28 0.2K
13:30 87.25 87.26 87.24 87.24 0.6K
13:31 87.27 87.27 87.25 87.26 1.0K
13:32 87.26 87.26 87.24 87.25 4.1K
13:33 87.26 87.26 87.26 87.26 0.1K
13:34 87.27 87.27 87.27 87.27 0.6K
13:35 87.26 87.26 87.26 87.26 0.3K
13:38 87.24 87.24 87.24 87.24 0.2K
13:42 87.26 87.26 87.26 87.26 0.7K
13:44 87.25 87.25 87.25 87.25 1.7K
13:45 87.26 87.26 87.26 87.26 0.6K
13:47 87.27 87.27 87.27 87.27 0.6K
13:48 87.26 87.26 87.26 87.26 1.3K
13:49 87.27 87.27 87.27 87.27 1.1K
13:50 87.29 87.29 87.29 87.29 1.6K
13:53 87.29 87.29 87.29 87.29 0.2K
13:55 87.27 87.29 87.27 87.29 3.9K
13:58 87.29 87.29 87.29 87.29 0.3K
14:00 87.30 87.30 87.30 87.30 0.2K
14:01 87.30 87.30 87.30 87.30 0.3K
14:02 87.31 87.31 87.31 87.31 1.2K
14:05 87.32 87.32 87.32 87.32 0.7K
14:06 87.29 87.29 87.29 87.29 1.2K
14:10 87.29 87.29 87.29 87.29 0.6K
14:11 87.29 87.29 87.29 87.29 0.4K
14:18 87.25 87.25 87.25 87.25 0.5K
14:19 87.26 87.26 87.26 87.26 0.2K
14:23 87.29 87.29 87.29 87.29 0.1K
14:24 87.27 87.27 87.27 87.27 0.3K
14:25 87.30 87.30 87.30 87.30 6.4K
14:27 87.30 87.30 87.30 87.30 0.3K
14:29 87.34 87.34 87.34 87.34 0.2K
14:30 87.33 87.33 87.33 87.33 0.2K
14:33 87.35 87.35 87.35 87.35 0.3K
14:39 87.37 87.37 87.36 87.36 2.7K
14:43 87.33 87.33 87.33 87.33 0.6K
14:45 87.36 87.36 87.36 87.36 0.9K
14:46 87.35 87.35 87.35 87.35 0.3K
14:48 87.35 87.36 87.35 87.36 1.2K
14:52 87.36 87.36 87.36 87.36 0.5K
14:53 87.36 87.36 87.35 87.35 26.6K
14:59 87.34 87.34 87.34 87.34 0.7K
15:00 87.35 87.35 87.35 87.35 0.5K
15:03 87.36 87.36 87.35 87.35 4.5K
15:06 87.35 87.35 87.35 87.35 0.4K
15:07 87.35 87.35 87.35 87.35 0.8K
15:11 87.37 87.37 87.37 87.37 0.2K
15:12 87.36 87.37 87.36 87.37 1.0K
15:13 87.37 87.38 87.37 87.38 0.8K
15:14 87.38 87.38 87.38 87.38 1.2K
15:17 87.38 87.38 87.38 87.38 4.5K
15:19 87.39 87.41 87.39 87.41 3.4K
15:20 87.39 87.39 87.38 87.38 0.9K
15:22 87.38 87.38 87.38 87.38 0.5K
15:23 87.38 87.38 87.38 87.38 0.4K
15:24 87.39 87.40 87.39 87.40 1.0K
15:25 87.39 87.39 87.39 87.39 0.8K
15:27 87.37 87.37 87.37 87.37 1.6K
15:28 87.35 87.35 87.35 87.35 0.7K
15:29 87.34 87.36 87.34 87.36 3.4K
15:30 87.35 87.35 87.35 87.35 0.9K
15:31 87.35 87.35 87.35 87.35 0.4K
15:33 87.37 87.37 87.37 87.37 1.0K
15:34 87.38 87.39 87.37 87.39 4.1K
15:36 87.39 87.39 87.38 87.39 2.3K
15:37 87.37 87.37 87.37 87.37 0.4K
15:38 87.37 87.37 87.37 87.37 0.5K
15:39 87.38 87.38 87.38 87.38 0.2K
15:40 87.39 87.39 87.39 87.39 0.4K
15:41 87.40 87.41 87.39 87.41 5.1K
15:46 87.45 87.45 87.45 87.45 3.0K
15:47 87.46 87.47 87.46 87.47 2.8K
15:48 87.46 87.46 87.46 87.46 0.8K
15:49 87.47 87.47 87.47 87.47 0.9K
15:50 87.50 87.51 87.50 87.50 3.7K
15:51 87.46 87.48 87.46 87.48 2.3K
15:52 87.47 87.48 87.47 87.48 2.8K
15:53 87.49 87.49 87.49 87.49 1.3K
15:54 87.47 87.47 87.47 87.47 0.2K
15:55 87.46 87.46 87.46 87.46 1.5K
15:56 87.46 87.46 87.46 87.46 1.0K
15:57 87.44 87.44 87.43 87.43 0.9K
15:58 87.43 87.43 87.43 87.43 0.1K
15:59 87.43 87.43 87.42 87.42 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available