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 87.62 87.62 87.62 87.62 3.0K
09:33 87.81 87.83 87.81 87.83 4.1K
09:34 87.89 87.90 87.89 87.90 1.3K
09:35 87.91 87.91 87.79 87.79 4.2K
09:36 87.84 87.84 87.84 87.84 0.9K
09:37 87.81 87.81 87.81 87.81 0.3K
09:38 87.83 87.83 87.83 87.83 0.3K
09:39 87.81 87.81 87.81 87.81 0.2K
09:40 87.85 87.85 87.85 87.85 0.1K
09:41 87.88 87.88 87.88 87.88 0.6K
09:44 87.90 87.90 87.90 87.90 0.5K
09:47 87.92 87.92 87.91 87.91 0.9K
09:50 87.88 87.88 87.88 87.88 1.0K
09:55 87.95 87.95 87.95 87.95 0.4K
09:59 87.87 87.87 87.87 87.87 1.3K
10:00 87.88 87.88 87.88 87.88 0.4K
10:06 87.83 87.83 87.83 87.83 0.4K
10:09 87.84 87.84 87.84 87.84 1.7K
10:10 87.86 87.87 87.86 87.87 7.9K
10:12 87.81 87.83 87.81 87.83 0.5K
10:13 87.82 87.82 87.82 87.82 0.1K
10:14 87.84 87.85 87.84 87.85 0.5K
10:17 87.86 87.86 87.86 87.86 4.9K
10:18 87.84 87.84 87.84 87.84 0.2K
10:19 87.85 87.85 87.85 87.85 0.6K
10:20 87.84 87.84 87.84 87.84 0.9K
10:21 87.82 87.82 87.82 87.82 0.6K
10:23 87.85 87.85 87.85 87.85 0.4K
10:24 87.81 87.81 87.81 87.81 4.6K
10:26 87.81 87.81 87.81 87.81 0.7K
10:28 87.79 87.79 87.79 87.79 0.3K
10:29 87.83 87.83 87.82 87.82 14.8K
10:30 87.80 87.80 87.80 87.80 0.3K
10:31 87.81 87.81 87.80 87.80 0.5K
10:34 87.75 87.75 87.75 87.75 0.5K
10:37 87.72 87.72 87.70 87.70 0.3K
10:38 87.72 87.72 87.72 87.72 0.7K
10:40 87.75 87.75 87.75 87.75 0.4K
10:43 87.81 87.81 87.81 87.81 0.9K
10:45 87.77 87.77 87.77 87.77 0.2K
10:46 87.75 87.75 87.75 87.75 0.2K
10:47 87.74 87.75 87.74 87.75 2.4K
10:50 87.75 87.75 87.74 87.74 0.7K
10:51 87.73 87.73 87.73 87.73 0.3K
10:52 87.77 87.77 87.77 87.77 2.2K
10:54 87.77 87.77 87.77 87.77 0.3K
10:56 87.75 87.75 87.75 87.75 1.3K
10:57 87.73 87.73 87.73 87.73 4.8K
10:59 87.73 87.73 87.73 87.73 0.3K
11:00 87.73 87.73 87.71 87.71 0.7K
11:01 87.70 87.70 87.70 87.70 0.1K
11:02 87.69 87.72 87.69 87.72 0.8K
11:04 87.75 87.75 87.71 87.71 1.9K
11:08 87.76 87.76 87.74 87.74 0.6K
11:09 87.74 87.74 87.74 87.74 1.4K
11:10 87.76 87.76 87.75 87.75 0.5K
11:11 87.76 87.76 87.76 87.76 3.6K
11:12 87.74 87.74 87.74 87.74 0.1K
11:13 87.72 87.72 87.72 87.72 0.7K
11:15 87.72 87.72 87.72 87.72 0.2K
11:16 87.72 87.74 87.72 87.74 3.5K
11:18 87.73 87.75 87.73 87.75 0.4K
11:20 87.73 87.73 87.73 87.73 0.1K
11:21 87.74 87.74 87.73 87.73 0.8K
11:29 87.66 87.66 87.66 87.66 0.7K
11:33 87.65 87.65 87.65 87.65 0.3K
11:38 87.75 87.75 87.75 87.75 0.4K
11:41 87.74 87.74 87.74 87.74 0.1K
11:42 87.75 87.75 87.74 87.74 3.1K
11:43 87.74 87.74 87.74 87.74 0.5K
11:46 87.70 87.70 87.70 87.70 0.6K
11:51 87.70 87.70 87.70 87.70 0.5K
11:52 87.70 87.70 87.70 87.70 0.4K
11:54 87.66 87.66 87.66 87.66 0.3K
11:57 87.66 87.66 87.66 87.66 0.1K
12:00 87.65 87.65 87.65 87.65 0.6K
12:03 87.66 87.66 87.66 87.66 0.2K
12:07 87.61 87.61 87.61 87.61 0.7K
12:08 87.58 87.58 87.58 87.58 0.2K
12:09 87.59 87.61 87.59 87.60 4.6K
12:11 87.64 87.64 87.64 87.64 0.1K
12:12 87.63 87.65 87.63 87.65 2.2K
12:13 87.65 87.65 87.65 87.65 0.8K
12:16 87.64 87.64 87.64 87.64 0.9K
12:17 87.64 87.64 87.64 87.64 0.3K
12:18 87.63 87.63 87.63 87.63 1.2K
12:22 87.63 87.63 87.62 87.62 2.7K
12:23 87.62 87.62 87.62 87.62 0.2K
12:26 87.62 87.63 87.62 87.63 0.5K
12:28 87.65 87.65 87.65 87.65 8.5K
12:29 87.64 87.64 87.64 87.64 0.4K
12:32 87.61 87.61 87.61 87.61 0.1K
12:33 87.59 87.59 87.59 87.59 0.4K
12:49 87.57 87.57 87.57 87.57 0.3K
12:52 87.61 87.61 87.61 87.61 0.3K
12:53 87.63 87.63 87.63 87.63 0.2K
12:54 87.62 87.62 87.62 87.62 0.2K
12:55 87.61 87.61 87.61 87.61 0.2K
12:56 87.61 87.62 87.61 87.62 0.5K
12:57 87.61 87.61 87.61 87.61 0.1K
12:58 87.63 87.63 87.63 87.63 0.7K
12:59 87.62 87.63 87.62 87.63 1.2K
13:00 87.61 87.61 87.61 87.61 0.1K
13:01 87.60 87.60 87.60 87.60 0.3K
13:03 87.59 87.59 87.59 87.59 0.2K
13:04 87.60 87.60 87.59 87.59 0.3K
13:05 87.59 87.59 87.58 87.58 0.3K
13:09 87.59 87.59 87.59 87.59 0.2K
13:10 87.59 87.59 87.59 87.59 0.1K
13:11 87.60 87.60 87.60 87.59 0.1K
13:12 87.59 87.59 87.59 87.59 0.3K
13:13 87.58 87.58 87.58 87.58 0.3K
13:14 87.57 87.57 87.57 87.57 0.6K
13:17 87.57 87.58 87.57 87.57 2.4K
13:19 87.59 87.59 87.59 87.59 0.1K
13:20 87.58 87.58 87.58 87.58 0.1K
13:21 87.58 87.58 87.58 87.58 2.0K
13:24 87.57 87.57 87.57 87.57 0.3K
13:25 87.57 87.57 87.57 87.57 0.1K
13:26 87.57 87.57 87.57 87.57 1.1K
13:27 87.56 87.56 87.56 87.56 0.1K
13:28 87.54 87.54 87.54 87.54 0.2K
13:32 87.54 87.54 87.54 87.54 0.1K
13:33 87.54 87.54 87.54 87.54 0.2K
13:34 87.55 87.55 87.55 87.55 0.3K
13:35 87.56 87.56 87.56 87.56 0.1K
13:36 87.56 87.56 87.55 87.55 1.8K
13:37 87.55 87.55 87.55 87.55 0.4K
13:38 87.58 87.58 87.58 87.58 0.2K
13:39 87.55 87.56 87.55 87.56 0.4K
13:40 87.56 87.56 87.56 87.56 0.4K
13:43 87.56 87.56 87.55 87.55 1.4K
13:44 87.56 87.56 87.56 87.56 0.9K
13:46 87.55 87.55 87.54 87.54 0.5K
13:52 87.53 87.53 87.53 87.53 0.3K
13:53 87.55 87.55 87.55 87.55 1.6K
13:54 87.56 87.56 87.56 87.56 1.1K
13:55 87.56 87.56 87.56 87.56 1.1K
13:56 87.56 87.56 87.56 87.56 0.1K
13:59 87.55 87.55 87.55 87.55 0.4K
14:00 87.55 87.55 87.55 87.55 0.4K
14:02 87.56 87.56 87.56 87.56 1.0K
14:03 87.56 87.57 87.56 87.57 0.9K
14:04 87.58 87.60 87.58 87.60 1.1K
14:05 87.58 87.58 87.57 87.57 0.7K
14:07 87.57 87.57 87.57 87.57 0.4K
14:08 87.57 87.57 87.57 87.57 0.6K
14:09 87.56 87.56 87.56 87.56 0.3K
14:10 87.57 87.57 87.56 87.56 0.7K
14:11 87.56 87.56 87.56 87.56 1.6K
14:15 87.55 87.55 87.55 87.55 0.3K
14:19 87.55 87.55 87.55 87.55 0.6K
14:20 87.54 87.54 87.54 87.54 0.2K
14:23 87.52 87.52 87.52 87.52 0.4K
14:25 87.55 87.55 87.55 87.55 0.2K
14:26 87.55 87.55 87.55 87.55 0.1K
14:27 87.53 87.53 87.52 87.53 0.9K
14:28 87.53 87.53 87.53 87.53 0.2K
14:29 87.51 87.51 87.51 87.51 1.1K
14:30 87.52 87.52 87.52 87.52 0.2K
14:31 87.52 87.52 87.52 87.52 0.5K
14:34 87.53 87.53 87.53 87.53 0.8K
14:37 87.52 87.52 87.52 87.52 0.6K
14:38 87.53 87.55 87.53 87.55 1.6K
14:40 87.54 87.55 87.54 87.55 0.9K
14:41 87.54 87.55 87.54 87.55 1.7K
14:43 87.55 87.55 87.55 87.55 1.1K
14:44 87.56 87.56 87.56 87.56 0.8K
14:45 87.55 87.55 87.55 87.55 0.1K
14:46 87.55 87.55 87.55 87.55 0.8K
14:48 87.55 87.55 87.55 87.55 0.1K
14:49 87.54 87.54 87.54 87.54 2.0K
14:50 87.53 87.55 87.53 87.55 0.6K
14:52 87.54 87.54 87.54 87.54 0.6K
14:53 87.55 87.55 87.55 87.55 0.1K
14:54 87.54 87.54 87.54 87.54 7.1K
14:55 87.54 87.54 87.54 87.54 0.8K
14:56 87.54 87.54 87.54 87.54 0.1K
14:58 87.53 87.53 87.53 87.53 0.4K
15:00 87.53 87.53 87.53 87.53 0.4K
15:01 87.51 87.51 87.51 87.51 0.2K
15:02 87.51 87.51 87.51 87.51 0.1K
15:03 87.49 87.49 87.49 87.49 1.0K
15:07 87.49 87.49 87.47 87.47 0.4K
15:09 87.47 87.47 87.47 87.47 0.3K
15:11 87.48 87.48 87.48 87.48 0.9K
15:12 87.47 87.47 87.47 87.47 0.4K
15:14 87.46 87.46 87.46 87.46 0.7K
15:15 87.46 87.46 87.46 87.46 2.3K
15:17 87.46 87.46 87.46 87.46 0.8K
15:20 87.49 87.49 87.48 87.48 0.7K
15:21 87.46 87.46 87.46 87.46 0.4K
15:23 87.50 87.50 87.48 87.48 1.5K
15:24 87.48 87.49 87.48 87.49 0.3K
15:25 87.49 87.49 87.49 87.49 0.5K
15:27 87.48 87.48 87.48 87.48 0.8K
15:29 87.52 87.52 87.52 87.52 2.4K
15:30 87.50 87.50 87.50 87.50 0.1K
15:31 87.51 87.51 87.49 87.50 0.7K
15:33 87.49 87.49 87.49 87.49 0.4K
15:34 87.50 87.52 87.50 87.52 1.0K
15:35 87.49 87.49 87.49 87.49 0.2K
15:36 87.48 87.48 87.48 87.48 0.2K
15:38 87.48 87.48 87.48 87.48 0.2K
15:40 87.47 87.47 87.47 87.47 0.2K
15:41 87.46 87.46 87.45 87.45 1.2K
15:43 87.45 87.45 87.45 87.45 0.7K
15:44 87.47 87.47 87.47 87.47 1.7K
15:46 87.50 87.50 87.50 87.50 0.4K
15:49 87.52 87.52 87.52 87.52 1.4K
15:50 87.54 87.54 87.54 87.54 0.5K
15:53 87.51 87.51 87.51 87.51 0.5K
15:55 87.50 87.50 87.50 87.50 1.8K
15:58 87.49 87.49 87.49 87.49 1.1K
15:59 87.48 87.49 87.43 87.43 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available