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 86.81 86.81 86.72 86.72 4.6K
09:32 86.78 86.78 86.78 86.78 0.2K
09:33 86.80 86.80 86.80 86.80 2.3K
09:34 86.64 86.64 86.64 86.64 0.7K
09:47 86.64 86.64 86.64 86.64 0.6K
09:50 86.61 86.61 86.61 86.61 0.9K
09:51 86.62 86.62 86.62 86.62 0.2K
09:52 86.60 86.60 86.59 86.59 2.3K
09:56 86.60 86.60 86.60 86.60 0.2K
09:57 86.61 86.63 86.61 86.63 1.1K
09:58 86.64 86.64 86.64 86.64 0.2K
10:02 86.63 86.63 86.63 86.63 0.3K
10:04 86.56 86.56 86.55 86.55 1.2K
10:07 86.50 86.51 86.48 86.49 2.3K
10:09 86.52 86.52 86.52 86.52 0.3K
10:10 86.52 86.52 86.52 86.52 0.6K
10:15 86.38 86.38 86.37 86.37 0.6K
10:16 86.38 86.40 86.38 86.40 0.8K
10:17 86.41 86.41 86.41 86.41 0.4K
10:19 86.35 86.37 86.35 86.37 1.2K
10:20 86.37 86.38 86.37 86.38 0.5K
10:23 86.40 86.40 86.40 86.40 2.1K
10:24 86.40 86.40 86.40 86.40 0.6K
10:26 86.46 86.46 86.46 86.46 0.2K
10:29 86.46 86.46 86.43 86.43 0.6K
10:32 86.41 86.41 86.41 86.41 0.5K
10:33 86.43 86.43 86.43 86.43 0.1K
10:35 86.45 86.47 86.45 86.47 2.5K
10:37 86.49 86.49 86.49 86.49 0.4K
10:38 86.48 86.48 86.48 86.48 0.2K
10:39 86.48 86.48 86.48 86.48 0.2K
10:40 86.47 86.47 86.47 86.47 0.4K
10:41 86.49 86.49 86.49 86.49 3.7K
10:42 86.48 86.48 86.48 86.48 0.3K
10:47 86.45 86.45 86.45 86.45 0.6K
10:48 86.44 86.44 86.44 86.44 1.3K
10:49 86.44 86.45 86.44 86.45 1.5K
10:50 86.43 86.43 86.43 86.43 1.0K
10:51 86.41 86.41 86.41 86.41 9.6K
10:54 86.43 86.43 86.43 86.43 0.5K
10:55 86.43 86.43 86.43 86.43 0.2K
10:58 86.46 86.46 86.46 86.46 0.2K
10:59 86.48 86.48 86.48 86.48 0.3K
11:01 86.47 86.49 86.47 86.49 8.6K
11:02 86.48 86.48 86.48 86.48 0.4K
11:04 86.52 86.52 86.52 86.52 3.4K
11:05 86.52 86.52 86.52 86.52 0.3K
11:08 86.47 86.49 86.47 86.49 0.4K
11:10 86.51 86.51 86.51 86.51 0.6K
11:15 86.52 86.54 86.52 86.53 4.2K
11:19 86.57 86.58 86.57 86.58 0.7K
11:20 86.59 86.59 86.59 86.59 0.1K
11:21 86.61 86.61 86.59 86.60 1.4K
11:22 86.59 86.59 86.59 86.59 0.4K
11:24 86.59 86.59 86.59 86.59 0.4K
11:30 86.58 86.58 86.57 86.57 0.6K
11:31 86.56 86.56 86.56 86.56 0.6K
11:32 86.57 86.57 86.57 86.57 0.7K
11:33 86.60 86.60 86.60 86.60 0.2K
11:34 86.59 86.59 86.59 86.59 2.0K
11:35 86.63 86.63 86.63 86.63 0.3K
11:36 86.62 86.62 86.62 86.62 0.2K
11:37 86.60 86.60 86.60 86.60 4.0K
11:38 86.61 86.61 86.61 86.61 0.2K
11:40 86.63 86.63 86.63 86.63 0.1K
11:41 86.62 86.62 86.62 86.62 0.1K
11:42 86.62 86.62 86.62 86.62 0.6K
11:43 86.60 86.60 86.60 86.60 0.9K
11:44 86.60 86.60 86.60 86.60 0.2K
11:46 86.62 86.62 86.62 86.62 0.3K
11:47 86.61 86.62 86.61 86.62 3.9K
11:48 86.62 86.62 86.62 86.62 1.2K
11:50 86.62 86.62 86.62 86.62 0.5K
11:51 86.62 86.62 86.62 86.62 5.3K
11:56 86.62 86.62 86.62 86.62 0.2K
11:58 86.58 86.58 86.58 86.58 0.3K
12:00 86.56 86.56 86.56 86.56 1.1K
12:01 86.55 86.55 86.55 86.55 0.1K
12:02 86.54 86.54 86.54 86.54 0.6K
12:04 86.55 86.55 86.55 86.55 17.6K
12:05 86.54 86.54 86.53 86.53 1.4K
12:08 86.56 86.56 86.55 86.55 8.4K
12:12 86.57 86.57 86.57 86.57 0.1K
12:16 86.56 86.56 86.56 86.56 0.9K
12:17 86.55 86.55 86.55 86.55 0.2K
12:19 86.53 86.53 86.53 86.53 1.3K
12:21 86.53 86.56 86.50 86.56 9.1K
12:22 86.55 86.55 86.55 86.55 0.5K
12:26 86.52 86.52 86.52 86.52 0.6K
12:27 86.51 86.51 86.51 86.51 0.5K
12:28 86.51 86.51 86.51 86.51 0.2K
12:29 86.51 86.51 86.51 86.51 0.1K
12:30 86.50 86.50 86.50 86.50 0.8K
12:31 86.49 86.49 86.49 86.49 0.5K
12:32 86.50 86.50 86.50 86.50 0.3K
12:34 86.52 86.52 86.52 86.52 0.1K
12:38 86.51 86.51 86.51 86.51 1.8K
12:39 86.53 86.53 86.53 86.53 1.0K
12:42 86.52 86.52 86.52 86.52 0.3K
12:43 86.52 86.52 86.52 86.52 0.3K
12:45 86.53 86.54 86.53 86.54 1.5K
12:46 86.53 86.53 86.53 86.53 0.6K
12:49 86.54 86.54 86.54 86.54 0.6K
12:50 86.56 86.56 86.56 86.56 0.2K
12:53 86.55 86.55 86.55 86.55 0.7K
12:55 86.54 86.54 86.54 86.54 0.6K
12:57 86.54 86.54 86.54 86.54 0.7K
12:59 86.54 86.54 86.54 86.54 0.1K
13:00 86.53 86.53 86.53 86.53 4.0K
13:01 86.53 86.53 86.53 86.53 1.0K
13:02 86.52 86.52 86.52 86.52 0.4K
13:03 86.50 86.50 86.50 86.50 0.1K
13:04 86.49 86.49 86.49 86.49 2.3K
13:05 86.49 86.49 86.49 86.49 0.5K
13:06 86.49 86.49 86.49 86.49 0.1K
13:07 86.48 86.48 86.48 86.48 1.0K
13:08 86.51 86.51 86.51 86.51 0.9K
13:10 86.51 86.51 86.51 86.51 6.3K
13:14 86.50 86.50 86.50 86.50 0.4K
13:16 86.50 86.50 86.50 86.50 0.3K
13:20 86.48 86.49 86.48 86.49 2.2K
13:23 86.46 86.46 86.46 86.46 0.4K
13:26 86.43 86.43 86.43 86.43 0.5K
13:27 86.44 86.44 86.44 86.44 0.5K
13:29 86.43 86.43 86.42 86.42 0.4K
13:32 86.37 86.37 86.37 86.37 0.3K
13:33 86.31 86.31 86.31 86.31 0.4K
13:34 86.33 86.33 86.33 86.33 0.2K
13:35 86.35 86.35 86.34 86.34 0.4K
13:36 86.35 86.36 86.35 86.36 0.2K
13:37 86.38 86.38 86.37 86.37 0.6K
13:39 86.40 86.40 86.40 86.40 0.3K
13:40 86.41 86.41 86.40 86.40 2.1K
13:41 86.40 86.43 86.40 86.43 1.6K
13:42 86.40 86.40 86.40 86.40 0.5K
13:45 86.41 86.41 86.41 86.41 0.3K
13:49 86.44 86.44 86.44 86.44 7.0K
13:50 86.46 86.46 86.46 86.46 0.3K
13:51 86.44 86.44 86.44 86.44 0.3K
13:53 86.46 86.46 86.46 86.46 0.1K
13:55 86.47 86.47 86.47 86.47 0.5K
13:59 86.42 86.42 86.42 86.42 0.3K
14:00 86.44 86.44 86.44 86.44 0.5K
14:02 86.45 86.45 86.42 86.42 1.5K
14:03 86.43 86.43 86.43 86.43 0.1K
14:07 86.45 86.45 86.43 86.43 0.7K
14:10 86.43 86.43 86.43 86.43 0.3K
14:11 86.44 86.44 86.44 86.44 0.2K
14:14 86.45 86.45 86.45 86.45 8.1K
14:15 86.45 86.45 86.45 86.45 0.3K
14:16 86.45 86.45 86.45 86.45 0.6K
14:17 86.45 86.47 86.45 86.47 1.8K
14:19 86.46 86.49 86.46 86.49 4.2K
14:20 86.49 86.49 86.49 86.49 0.4K
14:21 86.51 86.51 86.49 86.49 5.4K
14:22 86.49 86.49 86.49 86.49 0.1K
14:23 86.51 86.51 86.51 86.51 6.5K
14:24 86.50 86.50 86.50 86.50 0.4K
14:25 86.49 86.50 86.49 86.50 1.2K
14:27 86.47 86.47 86.47 86.47 0.7K
14:28 86.47 86.47 86.47 86.47 0.1K
14:29 86.49 86.49 86.49 86.49 0.4K
14:30 86.48 86.48 86.48 86.48 0.1K
14:31 86.48 86.48 86.48 86.48 0.7K
14:35 86.53 86.54 86.53 86.54 0.8K
14:37 86.54 86.54 86.54 86.54 0.2K
14:38 86.52 86.52 86.52 86.52 0.4K
14:40 86.54 86.54 86.54 86.54 0.4K
14:42 86.53 86.53 86.50 86.50 2.1K
14:44 86.50 86.51 86.50 86.51 2.3K
14:47 86.50 86.50 86.50 86.50 0.1K
14:48 86.50 86.50 86.50 86.50 0.8K
14:50 86.47 86.47 86.47 86.47 0.7K
14:52 86.49 86.50 86.48 86.48 2.1K
14:54 86.50 86.50 86.48 86.48 1.4K
14:58 86.48 86.48 86.48 86.48 0.8K
15:00 86.49 86.49 86.49 86.49 0.9K
15:01 86.48 86.48 86.48 86.48 0.9K
15:05 86.53 86.53 86.53 86.53 0.7K
15:07 86.55 86.56 86.55 86.56 0.9K
15:08 86.55 86.55 86.55 86.55 0.2K
15:09 86.55 86.57 86.55 86.57 0.4K
15:10 86.58 86.58 86.58 86.58 4.3K
15:11 86.60 86.62 86.60 86.62 4.6K
15:12 86.60 86.60 86.60 86.60 0.6K
15:13 86.58 86.58 86.58 86.58 0.8K
15:16 86.57 86.57 86.57 86.57 1.1K
15:17 86.58 86.58 86.58 86.58 0.4K
15:18 86.56 86.56 86.56 86.56 0.5K
15:19 86.57 86.57 86.56 86.56 1.2K
15:20 86.57 86.57 86.57 86.57 1.9K
15:22 86.58 86.58 86.58 86.58 0.7K
15:23 86.58 86.58 86.58 86.58 1.8K
15:24 86.59 86.59 86.58 86.58 0.7K
15:27 86.60 86.60 86.60 86.60 0.7K
15:28 86.59 86.59 86.59 86.59 0.4K
15:29 86.58 86.58 86.57 86.57 0.5K
15:31 86.56 86.56 86.56 86.56 1.2K
15:32 86.55 86.55 86.55 86.55 1.3K
15:33 86.55 86.55 86.55 86.55 1.4K
15:34 86.56 86.56 86.56 86.56 1.3K
15:35 86.57 86.57 86.57 86.57 0.2K
15:36 86.58 86.59 86.58 86.59 0.4K
15:37 86.59 86.60 86.59 86.60 2.5K
15:38 86.61 86.61 86.61 86.61 0.2K
15:39 86.60 86.60 86.60 86.60 0.5K
15:40 86.63 86.63 86.62 86.62 1.5K
15:41 86.62 86.62 86.62 86.62 0.4K
15:42 86.62 86.62 86.62 86.62 0.8K
15:45 86.62 86.62 86.62 86.62 0.5K
15:46 86.62 86.62 86.62 86.62 1.5K
15:47 86.63 86.63 86.63 86.63 0.9K
15:48 86.63 86.65 86.63 86.64 3.2K
15:49 86.66 86.66 86.66 86.66 0.8K
15:50 86.67 86.68 86.67 86.67 2.9K
15:51 86.65 86.65 86.65 86.65 0.3K
15:52 86.65 86.65 86.65 86.65 0.6K
15:53 86.65 86.66 86.65 86.66 1.7K
15:54 86.65 86.65 86.65 86.65 0.8K
15:56 86.62 86.63 86.62 86.63 0.7K
15:57 86.62 86.63 86.62 86.63 1.0K
15:58 86.63 86.63 86.63 86.63 0.8K
15:59 86.61 86.66 86.61 86.66 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available