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 87.76 87.76 87.73 87.73 3.3K
09:33 87.61 87.61 87.58 87.58 0.9K
09:35 87.51 87.51 87.45 87.45 0.7K
09:36 87.38 87.38 87.38 87.38 0.1K
09:37 87.33 87.33 87.33 87.33 0.4K
09:40 87.30 87.30 87.30 87.30 5.5K
09:43 87.28 87.28 87.28 87.28 1.7K
09:48 87.30 87.30 87.30 87.30 0.7K
09:49 87.24 87.24 87.24 87.24 0.1K
09:50 87.22 87.22 87.21 87.21 0.8K
09:51 87.20 87.20 87.20 87.20 0.9K
09:52 87.19 87.19 87.19 87.19 0.6K
09:55 87.13 87.13 87.13 87.13 0.3K
09:57 87.09 87.09 87.09 87.09 1.7K
10:00 87.14 87.14 87.08 87.08 1.4K
10:03 87.04 87.04 87.04 87.04 0.6K
10:07 86.97 87.04 86.97 87.04 1.4K
10:08 87.05 87.05 87.05 87.05 0.1K
10:09 87.06 87.07 87.06 87.07 0.4K
10:10 87.06 87.06 87.06 87.06 1.7K
10:12 87.06 87.06 87.06 87.06 0.6K
10:16 87.05 87.05 87.05 87.05 0.4K
10:17 87.07 87.07 87.07 87.07 0.3K
10:18 87.03 87.03 87.03 87.03 0.8K
10:19 87.06 87.07 87.04 87.07 0.5K
10:20 87.07 87.07 87.06 87.06 2.8K
10:21 87.05 87.05 87.05 87.05 0.2K
10:24 87.07 87.07 87.07 87.07 4.2K
10:26 87.09 87.09 87.09 87.09 0.3K
10:27 87.07 87.07 87.07 87.07 171.5K
10:28 87.09 87.09 87.09 87.09 0.1K
10:29 87.11 87.11 87.11 87.11 0.6K
10:30 87.09 87.10 87.09 87.10 0.7K
10:32 87.13 87.13 87.13 87.13 0.2K
10:33 87.13 87.13 87.13 87.13 0.5K
10:34 87.12 87.12 87.12 87.12 2.3K
10:36 87.10 87.10 87.07 87.07 119.7K
10:37 87.11 87.11 87.11 87.11 0.3K
10:40 87.13 87.13 87.13 87.13 1.5K
10:43 87.11 87.12 87.11 87.12 0.7K
10:44 87.12 87.13 87.12 87.13 0.8K
10:45 87.13 87.14 87.13 87.14 2.5K
10:47 87.08 87.09 87.08 87.09 2.0K
10:48 87.07 87.07 87.07 87.07 1.1K
10:49 87.11 87.11 87.11 87.11 0.8K
10:50 87.12 87.12 87.09 87.09 1.6K
10:51 87.06 87.06 87.06 87.06 1.1K
10:52 87.10 87.10 87.10 87.10 0.7K
10:54 87.06 87.06 87.06 87.06 0.1K
10:55 87.06 87.06 87.06 87.06 0.3K
10:56 87.06 87.06 87.05 87.05 1.8K
10:58 87.06 87.06 87.06 87.06 0.1K
10:59 87.07 87.07 87.06 87.06 0.4K
11:00 87.03 87.04 87.03 87.04 0.8K
11:01 87.01 87.01 87.01 87.01 0.2K
11:02 87.01 87.01 87.00 87.00 0.9K
11:05 87.02 87.02 87.02 87.02 0.4K
11:06 87.07 87.07 87.07 87.07 0.2K
11:09 87.09 87.09 87.09 87.09 0.1K
11:10 87.10 87.10 87.10 87.10 0.2K
11:11 87.09 87.09 87.09 87.09 0.9K
11:13 87.12 87.12 87.12 87.12 0.4K
11:14 87.10 87.10 87.10 87.10 1.9K
11:17 87.12 87.12 87.12 87.12 0.1K
11:19 87.13 87.13 87.13 87.13 0.3K
11:20 87.15 87.15 87.15 87.15 0.2K
11:22 87.14 87.14 87.14 87.14 1.5K
11:23 87.16 87.16 87.15 87.15 1.0K
11:24 87.16 87.16 87.16 87.16 0.1K
11:25 87.19 87.19 87.19 87.19 0.8K
11:31 87.20 87.21 87.20 87.21 0.5K
11:33 87.22 87.22 87.22 87.22 0.2K
11:34 87.20 87.20 87.20 87.20 0.2K
11:35 87.19 87.19 87.19 87.19 1.4K
11:36 87.17 87.17 87.17 87.17 0.6K
11:37 87.14 87.14 87.14 87.14 0.5K
11:40 87.16 87.16 87.16 87.16 0.1K
11:43 87.16 87.17 87.16 87.17 0.5K
11:45 87.15 87.15 87.15 87.15 0.4K
11:47 87.18 87.18 87.16 87.16 0.6K
11:49 87.13 87.16 87.13 87.16 1.2K
11:50 87.16 87.16 87.16 87.16 0.3K
11:51 87.18 87.18 87.18 87.18 0.1K
11:52 87.19 87.19 87.19 87.19 0.8K
11:53 87.13 87.15 87.13 87.15 4.4K
11:59 87.13 87.13 87.13 87.13 1.0K
12:03 87.13 87.13 87.13 87.13 0.4K
12:04 87.13 87.13 87.13 87.13 0.6K
12:05 87.14 87.14 87.14 87.14 0.5K
12:08 87.16 87.16 87.16 87.16 0.1K
12:09 87.16 87.16 87.16 87.16 0.6K
12:11 87.14 87.15 87.14 87.14 147.9K
12:12 87.15 87.15 87.15 87.15 0.7K
12:14 87.17 87.17 87.17 87.17 1.2K
12:17 87.14 87.14 87.14 87.14 0.2K
12:18 87.15 87.15 87.15 87.15 0.7K
12:19 87.16 87.16 87.16 87.16 0.1K
12:21 87.14 87.14 87.14 87.14 1.3K
12:23 87.15 87.15 87.15 87.15 2.6K
12:24 87.14 87.14 87.14 87.14 0.2K
12:26 87.14 87.14 87.14 87.14 0.4K
12:27 87.14 87.14 87.14 87.14 0.3K
12:28 87.11 87.12 87.11 87.12 1.0K
12:29 87.13 87.13 87.13 87.13 0.2K
12:30 87.11 87.11 87.11 87.11 0.2K
12:31 87.11 87.13 87.11 87.13 2.1K
12:32 87.11 87.12 87.11 87.12 0.8K
12:34 87.11 87.12 87.11 87.12 0.3K
12:35 87.13 87.14 87.13 87.14 0.7K
12:39 87.13 87.13 87.13 87.13 0.3K
12:40 87.14 87.14 87.14 87.14 0.2K
12:41 87.16 87.17 87.16 87.17 1.6K
12:42 87.18 87.19 87.18 87.19 1.8K
12:43 87.19 87.19 87.19 87.19 1.0K
12:45 87.20 87.21 87.20 87.21 0.6K
12:47 87.22 87.22 87.22 87.22 3.4K
12:50 87.19 87.19 87.19 87.19 4.7K
12:51 87.20 87.20 87.20 87.20 0.3K
12:52 87.21 87.21 87.21 87.21 0.2K
12:54 87.22 87.22 87.22 87.22 0.2K
12:55 87.23 87.23 87.23 87.23 0.2K
12:56 87.24 87.24 87.24 87.24 0.3K
12:59 87.21 87.21 87.20 87.20 0.2K
13:00 87.21 87.21 87.21 87.21 1.6K
13:02 87.21 87.21 87.21 87.21 0.1K
13:03 87.21 87.22 87.21 87.22 0.3K
13:04 87.23 87.23 87.22 87.23 0.8K
13:05 87.23 87.23 87.23 87.23 0.6K
13:06 87.23 87.24 87.23 87.24 0.7K
13:08 87.22 87.22 87.22 87.22 0.1K
13:09 87.23 87.23 87.23 87.23 0.1K
13:10 87.23 87.23 87.23 87.23 0.1K
13:11 87.23 87.24 87.23 87.24 2.5K
13:12 87.24 87.24 87.24 87.24 0.3K
13:14 87.25 87.26 87.25 87.26 0.4K
13:15 87.26 87.26 87.26 87.26 0.5K
13:18 87.25 87.25 87.25 87.25 0.2K
13:19 87.25 87.25 87.25 87.25 0.1K
13:20 87.24 87.24 87.24 87.24 0.1K
13:21 87.25 87.25 87.25 87.25 0.4K
13:25 87.26 87.26 87.26 87.26 0.4K
13:27 87.27 87.27 87.27 87.27 0.2K
13:28 87.29 87.29 87.29 87.29 0.8K
13:29 87.30 87.30 87.30 87.30 2.2K
13:31 87.28 87.28 87.28 87.28 0.2K
13:32 87.28 87.28 87.28 87.28 0.2K
13:33 87.28 87.29 87.28 87.29 1.3K
13:35 87.28 87.28 87.28 87.28 0.2K
13:36 87.27 87.27 87.27 87.27 0.6K
13:38 87.27 87.27 87.27 87.27 0.3K
13:40 87.28 87.28 87.28 87.28 0.1K
13:41 87.27 87.27 87.27 87.27 0.4K
13:45 87.25 87.27 87.25 87.26 1.6K
13:46 87.27 87.27 87.26 87.26 1.4K
13:49 87.27 87.27 87.27 87.27 0.5K
13:50 87.28 87.28 87.28 87.28 0.3K
13:53 87.28 87.28 87.28 87.28 0.1K
13:56 87.30 87.30 87.30 87.30 0.6K
13:58 87.31 87.31 87.31 87.31 0.4K
14:03 87.26 87.26 87.26 87.26 0.9K
14:05 87.24 87.24 87.24 87.24 0.9K
14:06 87.24 87.24 87.23 87.23 0.8K
14:13 87.21 87.21 87.21 87.21 0.7K
14:14 87.21 87.21 87.21 87.21 0.4K
14:15 87.21 87.21 87.21 87.21 0.3K
14:16 87.22 87.22 87.22 87.22 0.1K
14:17 87.20 87.21 87.20 87.21 0.2K
14:18 87.21 87.21 87.21 87.21 0.1K
14:19 87.20 87.20 87.20 87.20 2.6K
14:21 87.19 87.19 87.19 87.19 0.9K
14:22 87.19 87.19 87.19 87.19 0.1K
14:24 87.19 87.19 87.19 87.19 0.4K
14:25 87.20 87.20 87.19 87.20 2.3K
14:26 87.20 87.20 87.20 87.20 0.3K
14:27 87.22 87.22 87.22 87.22 0.2K
14:28 87.23 87.23 87.23 87.23 0.1K
14:29 87.23 87.23 87.23 87.23 0.8K
14:35 87.25 87.25 87.25 87.25 0.2K
14:36 87.27 87.27 87.27 87.27 0.1K
14:37 87.28 87.28 87.28 87.28 0.1K
14:38 87.29 87.29 87.29 87.29 0.2K
14:39 87.28 87.28 87.28 87.28 0.3K
14:40 87.27 87.27 87.27 87.27 0.2K
14:42 87.26 87.27 87.26 87.27 3.0K
14:43 87.27 87.27 87.26 87.26 1.0K
14:45 87.28 87.28 87.28 87.28 0.8K
14:48 87.26 87.26 87.25 87.25 1.0K
14:49 87.26 87.26 87.26 87.26 0.6K
14:50 87.27 87.27 87.27 87.27 0.4K
14:53 87.26 87.26 87.26 87.26 0.3K
14:54 87.26 87.26 87.26 87.26 0.1K
14:55 87.25 87.25 87.25 87.25 1.6K
14:57 87.27 87.28 87.27 87.27 0.7K
14:59 87.28 87.28 87.28 87.28 0.5K
15:00 87.28 87.28 87.27 87.27 1.2K
15:01 87.26 87.26 87.26 87.26 0.2K
15:02 87.26 87.26 87.25 87.25 62.8K
15:03 87.27 87.28 87.27 87.28 0.6K
15:04 87.26 87.26 87.26 87.26 20.8K
15:06 87.27 87.27 87.27 87.27 1.4K
15:08 87.26 87.26 87.26 87.26 0.1K
15:09 87.26 87.26 87.25 87.25 1.1K
15:13 87.25 87.25 87.25 87.25 0.2K
15:14 87.26 87.26 87.24 87.25 0.9K
15:15 87.28 87.28 87.28 87.28 1.5K
15:17 87.28 87.28 87.28 87.28 0.2K
15:18 87.27 87.27 87.27 87.27 0.4K
15:20 87.30 87.31 87.30 87.31 0.7K
15:21 87.32 87.32 87.32 87.32 1.0K
15:22 87.31 87.31 87.31 87.31 0.2K
15:27 87.30 87.30 87.29 87.29 1.2K
15:29 87.31 87.31 87.30 87.30 0.7K
15:30 87.28 87.28 87.28 87.28 0.2K
15:31 87.28 87.29 87.28 87.28 1.7K
15:33 87.28 87.28 87.27 87.27 1.7K
15:34 87.28 87.28 87.28 87.28 0.7K
15:35 87.28 87.28 87.28 87.28 0.4K
15:36 87.26 87.26 87.26 87.26 0.2K
15:37 87.27 87.27 87.27 87.27 0.4K
15:39 87.26 87.26 87.26 87.26 0.4K
15:41 87.25 87.25 87.25 87.25 0.2K
15:42 87.24 87.24 87.24 87.24 1.4K
15:43 87.25 87.26 87.23 87.23 5.0K
15:44 87.21 87.22 87.21 87.22 3.6K
15:45 87.21 87.21 87.21 87.21 0.2K
15:46 87.20 87.20 87.20 87.20 0.4K
15:47 87.19 87.19 87.19 87.19 2.8K
15:48 87.18 87.20 87.18 87.20 13.0K
15:49 87.20 87.22 87.20 87.22 2.0K
15:52 87.27 87.27 87.27 87.27 0.8K
15:53 87.29 87.29 87.26 87.26 1.6K
15:54 87.25 87.25 87.25 87.25 0.4K
15:55 87.22 87.22 87.22 87.22 1.4K
15:56 87.19 87.19 87.19 87.19 0.8K
15:58 87.23 87.23 87.23 87.23 0.6K
15:59 87.20 87.21 87.18 87.18 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available