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 87.36 87.36 87.36 87.36 2.1K
09:31 87.36 87.37 87.33 87.33 1.4K
09:33 87.32 87.32 87.29 87.29 0.4K
09:34 87.35 87.35 87.35 87.35 0.2K
09:35 87.19 87.19 87.18 87.18 0.6K
09:36 87.16 87.16 87.15 87.15 0.8K
09:37 87.10 87.10 87.04 87.03 0.9K
09:39 87.04 87.04 87.04 87.04 0.9K
09:45 86.95 86.95 86.95 86.95 1.2K
09:46 87.02 87.02 87.02 87.02 0.6K
09:50 86.95 86.95 86.95 86.95 0.3K
09:52 86.95 86.99 86.95 86.99 1.2K
09:56 86.97 86.97 86.97 86.97 0.4K
09:57 87.00 87.00 87.00 87.00 2.4K
09:59 87.02 87.02 86.99 86.99 1.2K
10:02 86.94 86.94 86.94 86.94 1.0K
10:03 86.96 86.96 86.96 86.96 1.3K
10:10 86.96 86.96 86.96 86.96 0.6K
10:12 86.95 86.95 86.95 86.95 0.2K
10:14 86.94 86.94 86.94 86.94 0.2K
10:15 86.92 86.92 86.92 86.92 0.2K
10:16 86.93 86.93 86.93 86.93 1.0K
10:19 86.94 86.94 86.94 86.94 0.2K
10:20 86.93 86.93 86.93 86.93 0.6K
10:24 86.95 86.95 86.94 86.94 1.0K
10:27 86.91 86.91 86.91 86.91 0.4K
10:31 86.84 86.84 86.84 86.84 0.3K
10:32 86.85 86.86 86.85 86.86 1.1K
10:35 86.82 86.87 86.82 86.87 2.3K
10:37 86.86 86.87 86.86 86.87 0.4K
10:40 86.89 86.89 86.89 86.89 0.4K
10:42 86.84 86.84 86.84 86.84 0.1K
10:44 86.85 86.85 86.85 86.85 1.1K
10:47 86.85 86.85 86.85 86.85 0.4K
10:48 86.83 86.84 86.83 86.84 0.5K
10:51 86.86 86.89 86.86 86.89 0.6K
10:54 86.87 86.87 86.87 86.87 0.4K
10:55 86.86 86.86 86.86 86.86 0.2K
10:57 86.83 86.83 86.83 86.83 0.4K
10:59 86.84 86.84 86.84 86.84 0.2K
11:01 86.82 86.83 86.82 86.83 0.8K
11:02 86.86 86.86 86.84 86.84 0.4K
11:03 86.86 86.86 86.86 86.86 0.2K
11:04 86.85 86.85 86.85 86.85 0.2K
11:05 86.80 86.80 86.80 86.80 0.3K
11:06 86.79 86.79 86.79 86.79 1.5K
11:07 86.76 86.77 86.76 86.77 0.3K
11:08 86.77 86.78 86.77 86.78 0.4K
11:09 86.76 86.76 86.76 86.76 0.8K
11:11 86.77 86.78 86.76 86.76 2.6K
11:12 86.75 86.75 86.75 86.75 0.5K
11:13 86.74 86.74 86.74 86.74 0.1K
11:14 86.75 86.77 86.75 86.77 0.8K
11:15 86.76 86.77 86.76 86.77 0.9K
11:16 86.76 86.76 86.76 86.76 0.3K
11:17 86.74 86.75 86.74 86.75 6.5K
11:18 86.76 86.77 86.76 86.77 11.8K
11:21 86.76 86.76 86.76 86.76 1.1K
11:22 86.76 86.76 86.76 86.76 1.1K
11:23 86.76 86.76 86.76 86.76 1.3K
11:24 86.76 86.76 86.76 86.76 0.3K
11:25 86.77 86.77 86.77 86.77 0.3K
11:26 86.76 86.76 86.76 86.76 0.6K
11:28 86.80 86.81 86.80 86.80 0.7K
11:29 86.81 86.81 86.80 86.80 0.9K
11:30 86.80 86.80 86.80 86.80 0.8K
11:31 86.79 86.79 86.78 86.79 0.5K
11:32 86.79 86.79 86.79 86.79 0.2K
11:33 86.80 86.81 86.80 86.81 1.8K
11:35 86.82 86.82 86.78 86.78 0.9K
11:36 86.79 86.79 86.79 86.79 3.4K
11:37 86.78 86.80 86.78 86.80 0.5K
11:38 86.77 86.77 86.77 86.77 0.7K
11:41 86.76 86.76 86.76 86.76 0.5K
11:45 86.75 86.75 86.75 86.75 5.1K
11:46 86.72 86.73 86.72 86.73 0.6K
11:47 86.74 86.74 86.74 86.74 2.3K
11:48 86.74 86.74 86.74 86.74 1.2K
11:49 86.73 86.73 86.72 86.72 0.2K
11:50 86.72 86.72 86.72 86.72 0.2K
11:52 86.73 86.73 86.73 86.73 0.1K
11:53 86.73 86.73 86.73 86.73 0.4K
11:54 86.75 86.75 86.75 86.75 0.4K
11:55 86.75 86.75 86.75 86.75 1.3K
11:56 86.75 86.75 86.75 86.75 0.1K
11:57 86.73 86.73 86.71 86.71 0.2K
11:58 86.73 86.73 86.73 86.73 0.5K
12:03 86.76 86.76 86.76 86.76 0.2K
12:04 86.75 86.76 86.75 86.76 0.2K
12:05 86.77 86.77 86.76 86.76 0.4K
12:06 86.78 86.78 86.78 86.78 0.5K
12:08 86.79 86.79 86.79 86.79 0.6K
12:10 86.81 86.81 86.81 86.81 0.3K
12:13 86.82 86.82 86.81 86.81 1.0K
12:14 86.82 86.82 86.82 86.82 0.1K
12:16 86.82 86.82 86.82 86.82 0.2K
12:17 86.83 86.83 86.83 86.83 0.4K
12:19 86.83 86.83 86.83 86.83 0.4K
12:21 86.86 86.86 86.86 86.86 0.1K
12:22 86.86 86.86 86.86 86.86 0.6K
12:23 86.84 86.84 86.84 86.84 0.6K
12:24 86.85 86.85 86.84 86.84 0.7K
12:25 86.85 86.85 86.85 86.85 0.1K
12:26 86.86 86.86 86.86 86.86 0.5K
12:27 86.85 86.86 86.85 86.86 5.8K
12:29 86.87 86.87 86.87 86.87 0.7K
12:31 86.87 86.88 86.87 86.88 0.2K
12:33 86.91 86.91 86.91 86.91 0.3K
12:34 86.92 86.92 86.92 86.92 0.2K
12:35 86.92 86.93 86.92 86.93 1.1K
12:36 86.93 86.93 86.93 86.93 0.2K
12:37 86.91 86.91 86.91 86.91 0.2K
12:39 86.92 86.92 86.92 86.92 0.3K
12:41 86.92 86.92 86.91 86.91 0.3K
12:42 86.92 86.92 86.92 86.92 0.1K
12:43 86.92 86.92 86.92 86.92 0.1K
12:44 86.93 86.93 86.93 86.93 1.1K
12:45 86.92 86.92 86.92 86.92 0.4K
12:46 86.93 86.93 86.93 86.93 0.3K
12:47 86.92 86.93 86.92 86.93 0.5K
12:49 86.95 86.95 86.95 86.95 0.1K
12:51 86.94 86.94 86.94 86.94 0.3K
12:53 86.96 86.96 86.96 86.96 0.2K
12:54 86.95 86.95 86.95 86.95 0.1K
12:55 86.94 86.94 86.94 86.94 0.3K
12:57 86.95 86.95 86.95 86.95 0.2K
12:58 86.92 86.92 86.92 86.92 0.1K
13:00 86.94 86.94 86.92 86.92 0.5K
13:02 86.93 86.93 86.93 86.93 1.0K
13:03 86.91 86.94 86.91 86.94 2.4K
13:06 86.92 86.93 86.92 86.93 1.2K
13:07 86.93 86.93 86.93 86.93 5.0K
13:09 86.91 86.92 86.90 86.92 0.6K
13:10 86.92 86.93 86.92 86.93 0.4K
13:12 86.91 86.91 86.91 86.91 0.4K
13:14 86.91 86.91 86.91 86.91 0.1K
13:15 86.90 86.90 86.90 86.90 0.1K
13:16 86.90 86.90 86.90 86.90 0.1K
13:17 86.90 86.90 86.90 86.90 0.1K
13:18 86.88 86.90 86.88 86.90 0.4K
13:20 86.91 86.91 86.91 86.91 0.1K
13:23 86.90 86.90 86.90 86.90 0.2K
13:26 86.91 86.91 86.91 86.91 0.7K
13:28 86.92 86.92 86.92 86.92 0.2K
13:29 86.91 86.91 86.91 86.91 0.2K
13:31 86.88 86.88 86.88 86.88 0.2K
13:32 86.87 86.87 86.87 86.87 0.1K
13:33 86.90 86.90 86.90 86.90 2.3K
13:34 86.89 86.89 86.89 86.89 0.3K
13:35 86.90 86.90 86.90 86.90 0.2K
13:37 86.90 86.90 86.88 86.88 0.4K
13:38 86.89 86.89 86.89 86.89 0.5K
13:39 86.87 86.87 86.87 86.87 0.1K
13:40 86.87 86.87 86.87 86.87 0.3K
13:44 86.85 86.86 86.85 86.86 0.2K
13:45 86.86 86.87 86.86 86.87 0.8K
13:49 86.87 86.87 86.87 86.87 0.4K
13:50 86.87 86.87 86.87 86.87 0.4K
13:51 86.87 86.87 86.87 86.87 0.3K
13:53 86.86 86.86 86.86 86.86 0.1K
13:54 86.86 86.86 86.85 86.85 0.5K
13:56 86.84 86.84 86.84 86.84 0.7K
13:59 86.88 86.88 86.87 86.87 1.1K
14:00 86.86 86.86 86.83 86.83 0.4K
14:01 86.82 86.83 86.82 86.82 0.8K
14:03 86.80 86.83 86.80 86.83 3.5K
14:04 86.83 86.83 86.83 86.83 0.2K
14:06 86.86 86.86 86.86 86.86 0.5K
14:10 86.84 86.84 86.84 86.84 0.2K
14:11 86.85 86.85 86.85 86.85 1.8K
14:12 86.84 86.84 86.84 86.84 0.3K
14:13 86.82 86.84 86.82 86.84 1.2K
14:14 86.84 86.85 86.84 86.85 0.6K
14:15 86.83 86.83 86.83 86.83 4.0K
14:16 86.83 86.83 86.83 86.83 0.7K
14:19 86.84 86.84 86.84 86.84 0.2K
14:21 86.84 86.85 86.81 86.81 3.0K
14:22 86.83 86.84 86.83 86.84 0.5K
14:25 86.87 86.87 86.87 86.87 0.2K
14:26 86.84 86.86 86.84 86.86 1.3K
14:30 86.87 86.87 86.87 86.87 0.4K
14:32 86.88 86.88 86.88 86.88 0.2K
14:33 86.89 86.89 86.89 86.89 0.1K
14:34 86.90 86.90 86.89 86.89 0.6K
14:37 86.87 86.87 86.87 86.87 0.2K
14:38 86.89 86.89 86.89 86.89 2.5K
14:41 86.87 86.87 86.87 86.87 2.3K
14:44 86.87 86.87 86.87 86.87 1.4K
14:47 86.91 86.91 86.91 86.91 0.2K
14:48 86.91 86.92 86.91 86.91 1.2K
14:50 86.91 86.92 86.90 86.92 1.3K
14:51 86.94 86.94 86.93 86.93 0.5K
14:52 86.93 86.93 86.93 86.93 0.3K
14:53 86.93 86.93 86.93 86.93 0.2K
14:54 86.92 86.92 86.92 86.92 0.1K
14:56 86.91 86.92 86.91 86.92 0.7K
14:57 86.90 86.90 86.89 86.89 0.2K
14:58 86.90 86.90 86.90 86.90 0.5K
14:59 86.90 86.91 86.90 86.91 0.6K
15:00 86.87 86.87 86.87 86.87 0.1K
15:02 86.86 86.86 86.86 86.86 0.9K
15:03 86.87 86.87 86.87 86.87 1.0K
15:04 86.89 86.89 86.89 86.89 0.6K
15:10 86.89 86.89 86.89 86.89 0.6K
15:12 86.88 86.88 86.88 86.88 0.3K
15:14 86.87 86.87 86.87 86.87 2.5K
15:15 86.87 86.88 86.87 86.88 1.3K
15:17 86.87 86.87 86.87 86.87 0.3K
15:23 86.88 86.88 86.88 86.88 15.1K
15:25 86.87 86.87 86.87 86.87 1.2K
15:26 86.88 86.88 86.88 86.88 2.0K
15:28 86.87 86.87 86.87 86.87 0.9K
15:29 86.87 86.87 86.87 86.87 0.3K
15:32 86.85 86.86 86.84 86.84 1.8K
15:33 86.85 86.85 86.85 86.85 1.1K
15:34 86.86 86.86 86.86 86.86 0.3K
15:35 86.85 86.85 86.85 86.85 0.6K
15:36 86.88 86.88 86.87 86.87 0.5K
15:37 86.87 86.87 86.87 86.87 0.5K
15:38 86.85 86.86 86.85 86.86 1.1K
15:40 86.84 86.84 86.83 86.83 0.6K
15:41 86.83 86.83 86.83 86.83 1.8K
15:42 86.83 86.83 86.83 86.83 1.1K
15:43 86.81 86.81 86.81 86.81 0.2K
15:47 86.81 86.82 86.81 86.82 0.8K
15:49 86.82 86.82 86.82 86.82 1.7K
15:50 86.84 86.86 86.84 86.86 1.3K
15:51 86.86 86.86 86.86 86.86 0.4K
15:52 86.84 86.84 86.83 86.83 6.5K
15:54 86.83 86.83 86.83 86.83 0.5K
15:56 86.77 86.77 86.77 86.77 0.2K
15:57 86.72 86.72 86.72 86.72 2.1K
15:58 86.73 86.73 86.73 86.73 0.6K
15:59 86.73 86.73 86.67 86.67 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available