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 86.66 86.66 86.66 86.66 4.7K
09:33 86.65 86.65 86.65 86.65 1.3K
09:39 86.60 86.60 86.60 86.60 0.3K
09:40 86.60 86.60 86.60 86.60 0.4K
09:41 86.66 86.66 86.66 86.66 0.6K
09:45 86.60 86.60 86.60 86.60 0.3K
09:46 86.61 86.61 86.61 86.61 0.5K
09:47 86.60 86.60 86.60 86.60 0.5K
09:49 86.60 86.60 86.60 86.60 0.5K
09:58 86.67 86.67 86.67 86.67 0.2K
10:00 86.70 86.70 86.70 86.70 6.3K
10:03 86.74 86.74 86.74 86.74 0.4K
10:09 86.65 86.65 86.65 86.65 4.3K
10:10 86.63 86.64 86.62 86.64 0.6K
10:11 86.60 86.60 86.57 86.57 0.4K
10:13 86.55 86.55 86.55 86.55 0.6K
10:17 86.54 86.54 86.54 86.54 1.6K
10:28 86.45 86.45 86.44 86.45 3.6K
10:29 86.44 86.44 86.44 86.44 1.2K
10:30 86.41 86.41 86.41 86.41 1.5K
10:31 86.42 86.42 86.42 86.42 1.0K
10:34 86.45 86.45 86.45 86.45 0.3K
10:35 86.45 86.45 86.43 86.43 0.8K
10:36 86.42 86.42 86.42 86.42 0.5K
10:37 86.42 86.42 86.42 86.42 2.5K
10:38 86.37 86.37 86.37 86.37 60.5K
10:39 86.35 86.35 86.35 86.35 0.6K
10:42 86.39 86.39 86.39 86.39 1.3K
10:45 86.40 86.42 86.40 86.42 8.0K
10:48 86.46 86.46 86.46 86.46 0.2K
10:50 86.49 86.49 86.48 86.48 1.5K
10:53 86.52 86.52 86.52 86.52 1.6K
10:54 86.51 86.51 86.50 86.50 2.5K
10:55 86.45 86.45 86.45 86.45 1.5K
10:56 86.44 86.44 86.44 86.44 0.5K
10:59 86.45 86.45 86.45 86.45 0.6K
11:00 86.46 86.46 86.45 86.45 0.5K
11:01 86.45 86.45 86.45 86.45 0.4K
11:02 86.47 86.47 86.46 86.46 0.5K
11:03 86.46 86.46 86.46 86.46 0.2K
11:04 86.46 86.46 86.45 86.45 0.6K
11:05 86.44 86.44 86.44 86.44 0.4K
11:06 86.44 86.44 86.44 86.44 0.2K
11:07 86.45 86.46 86.45 86.46 0.5K
11:08 86.44 86.44 86.42 86.42 1.2K
11:09 86.41 86.42 86.41 86.42 1.3K
11:10 86.43 86.44 86.43 86.44 1.0K
11:12 86.41 86.41 86.41 86.41 0.7K
11:13 86.42 86.42 86.42 86.42 0.7K
11:14 86.43 86.43 86.43 86.43 1.4K
11:17 86.45 86.45 86.45 86.45 0.9K
11:18 86.44 86.44 86.43 86.43 0.6K
11:19 86.42 86.44 86.42 86.44 3.4K
11:20 86.42 86.43 86.42 86.43 3.5K
11:21 86.42 86.42 86.42 86.42 0.4K
11:22 86.41 86.42 86.41 86.42 1.9K
11:23 86.41 86.42 86.41 86.42 0.9K
11:27 86.50 86.50 86.49 86.49 1.9K
11:28 86.50 86.50 86.50 86.50 0.2K
11:29 86.52 86.52 86.52 86.52 0.6K
11:31 86.49 86.49 86.49 86.49 0.3K
11:32 86.49 86.49 86.48 86.48 1.0K
11:33 86.46 86.46 86.46 86.46 0.3K
11:34 86.46 86.46 86.46 86.46 0.3K
11:35 86.44 86.44 86.44 86.44 1.8K
11:36 86.44 86.45 86.42 86.42 9.2K
11:37 86.44 86.44 86.44 86.44 0.4K
11:38 86.45 86.45 86.45 86.45 0.1K
11:40 86.47 86.47 86.47 86.47 2.7K
11:41 86.45 86.45 86.45 86.45 0.4K
11:42 86.48 86.48 86.46 86.46 0.5K
11:43 86.45 86.47 86.45 86.47 2.3K
11:44 86.45 86.45 86.45 86.45 0.6K
11:45 86.47 86.47 86.46 86.46 10.1K
11:46 86.45 86.46 86.45 86.46 1.3K
11:47 86.44 86.44 86.44 86.44 0.4K
11:50 86.44 86.44 86.44 86.44 0.4K
11:52 86.48 86.48 86.48 86.48 0.5K
11:53 86.46 86.46 86.46 86.46 0.4K
11:55 86.47 86.47 86.46 86.46 0.9K
11:56 86.45 86.45 86.45 86.45 1.3K
11:57 86.45 86.45 86.45 86.45 0.5K
11:58 86.48 86.48 86.48 86.48 0.2K
12:00 86.50 86.50 86.50 86.50 0.6K
12:01 86.50 86.50 86.50 86.50 0.4K
12:02 86.49 86.49 86.49 86.49 0.5K
12:03 86.49 86.49 86.48 86.48 1.4K
12:07 86.49 86.49 86.49 86.49 0.2K
12:08 86.49 86.50 86.49 86.50 1.9K
12:09 86.51 86.52 86.51 86.52 2.2K
12:10 86.51 86.51 86.51 86.51 3.1K
12:11 86.50 86.50 86.50 86.50 0.9K
12:12 86.44 86.44 86.44 86.44 1.4K
12:13 86.45 86.45 86.45 86.45 0.4K
12:14 86.45 86.45 86.45 86.45 1.1K
12:15 86.44 86.44 86.44 86.44 0.7K
12:16 86.45 86.45 86.44 86.44 3.1K
12:17 86.44 86.44 86.44 86.44 0.4K
12:19 86.43 86.43 86.43 86.43 0.1K
12:20 86.43 86.43 86.43 86.43 1.1K
12:24 86.42 86.42 86.42 86.42 0.2K
12:25 86.44 86.44 86.44 86.44 2.0K
12:27 86.45 86.45 86.45 86.45 0.4K
12:28 86.44 86.44 86.44 86.44 0.7K
12:29 86.44 86.44 86.44 86.44 0.1K
12:30 86.44 86.44 86.44 86.44 0.9K
12:31 86.44 86.44 86.44 86.44 0.2K
12:32 86.43 86.44 86.43 86.44 0.4K
12:33 86.45 86.45 86.45 86.45 2.2K
12:35 86.44 86.44 86.44 86.44 0.4K
12:36 86.44 86.44 86.44 86.44 0.8K
12:39 86.44 86.44 86.44 86.44 1.2K
12:40 86.45 86.45 86.44 86.44 7.6K
12:41 86.46 86.46 86.46 86.46 0.3K
12:42 86.45 86.45 86.45 86.45 0.9K
12:43 86.47 86.47 86.47 86.47 0.3K
12:44 86.47 86.47 86.46 86.46 3.7K
12:45 86.47 86.47 86.47 86.47 1.4K
12:47 86.50 86.51 86.50 86.51 1.3K
12:48 86.51 86.51 86.49 86.49 6.5K
12:49 86.49 86.50 86.49 86.50 1.9K
12:50 86.50 86.50 86.50 86.50 0.7K
12:55 86.52 86.52 86.52 86.52 0.6K
12:59 86.53 86.54 86.53 86.54 1.2K
13:06 86.55 86.55 86.55 86.55 0.3K
13:07 86.53 86.54 86.53 86.54 6.5K
13:10 86.50 86.52 86.50 86.52 1.3K
13:14 86.50 86.50 86.50 86.50 0.3K
13:15 86.51 86.51 86.51 86.51 0.3K
13:17 86.51 86.51 86.51 86.51 583.8K
13:18 86.51 86.51 86.50 86.50 3.5K
13:19 86.49 86.49 86.49 86.49 8.0K
13:21 86.46 86.46 86.46 86.46 2.7K
13:30 86.45 86.45 86.42 86.42 0.8K
13:31 86.44 86.44 86.43 86.43 0.6K
13:35 86.46 86.46 86.46 86.46 0.2K
13:36 86.48 86.48 86.47 86.47 1.0K
13:40 86.49 86.49 86.49 86.49 1.6K
13:43 86.51 86.51 86.51 86.51 0.7K
13:45 86.48 86.48 86.48 86.48 0.3K
13:46 86.52 86.52 86.52 86.52 0.1K
13:47 86.53 86.53 86.52 86.52 2.4K
13:48 86.52 86.52 86.52 86.52 0.1K
13:49 86.50 86.50 86.49 86.49 0.5K
13:51 86.48 86.48 86.48 86.48 0.1K
13:53 86.50 86.50 86.50 86.50 0.6K
13:54 86.51 86.51 86.51 86.51 2.1K
13:55 86.50 86.50 86.47 86.47 1.0K
13:57 86.50 86.50 86.50 86.50 0.3K
13:58 86.50 86.50 86.50 86.50 0.3K
13:59 86.50 86.50 86.50 86.50 1.7K
14:00 86.50 86.50 86.49 86.49 1.4K
14:01 86.46 86.47 86.46 86.46 2.6K
14:02 86.45 86.45 86.45 86.45 1.0K
14:03 86.46 86.46 86.46 86.46 0.8K
14:06 86.45 86.45 86.45 86.45 0.4K
14:07 86.47 86.47 86.47 86.47 0.1K
14:08 86.49 86.49 86.49 86.49 0.5K
14:10 86.50 86.50 86.47 86.47 2.0K
14:11 86.47 86.47 86.45 86.45 2.6K
14:12 86.44 86.44 86.43 86.43 0.8K
14:16 86.42 86.42 86.41 86.42 18.4K
14:18 86.42 86.42 86.41 86.41 0.9K
14:19 86.41 86.42 86.41 86.42 2.3K
14:20 86.42 86.42 86.42 86.42 0.7K
14:23 86.46 86.46 86.45 86.45 2.0K
14:25 86.44 86.45 86.44 86.45 4.8K
14:27 86.45 86.45 86.44 86.44 0.3K
14:28 86.44 86.44 86.43 86.43 2.8K
14:32 86.40 86.41 86.40 86.41 1.4K
14:36 86.43 86.43 86.43 86.43 0.4K
14:38 86.44 86.44 86.44 86.44 0.1K
14:40 86.45 86.45 86.44 86.45 2.5K
14:41 86.45 86.45 86.45 86.45 0.2K
14:43 86.45 86.45 86.43 86.43 7.0K
14:46 86.47 86.47 86.47 86.47 10.9K
14:47 86.45 86.45 86.44 86.44 2.1K
14:48 86.44 86.44 86.43 86.43 1.0K
14:51 86.44 86.44 86.43 86.43 0.8K
14:54 86.43 86.43 86.43 86.43 0.5K
14:55 86.43 86.44 86.43 86.44 0.6K
14:56 86.43 86.43 86.42 86.42 0.8K
14:59 86.43 86.43 86.42 86.42 1.3K
15:00 86.40 86.40 86.40 86.40 0.3K
15:01 86.40 86.40 86.39 86.39 2.1K
15:02 86.40 86.40 86.39 86.39 0.6K
15:04 86.39 86.39 86.39 86.39 0.7K
15:05 86.39 86.41 86.39 86.41 1.8K
15:07 86.40 86.40 86.39 86.39 0.6K
15:11 86.39 86.39 86.39 86.39 0.2K
15:12 86.40 86.40 86.40 86.40 0.4K
15:13 86.38 86.38 86.38 86.38 0.1K
15:14 86.37 86.37 86.37 86.37 0.6K
15:17 86.38 86.38 86.38 86.38 4.2K
15:18 86.37 86.37 86.37 86.37 0.3K
15:20 86.39 86.39 86.39 86.39 0.7K
15:21 86.42 86.42 86.42 86.42 1.3K
15:22 86.42 86.42 86.42 86.42 0.6K
15:23 86.43 86.43 86.42 86.42 2.1K
15:24 86.41 86.41 86.41 86.41 0.4K
15:26 86.40 86.40 86.38 86.38 3.0K
15:27 86.38 86.38 86.37 86.37 0.3K
15:28 86.38 86.38 86.38 86.38 0.4K
15:29 86.40 86.40 86.40 86.40 1.1K
15:30 86.39 86.39 86.39 86.39 0.3K
15:32 86.39 86.39 86.39 86.39 0.5K
15:33 86.38 86.38 86.38 86.38 0.1K
15:34 86.39 86.39 86.39 86.39 0.2K
15:35 86.43 86.43 86.43 86.43 0.2K
15:36 86.43 86.43 86.43 86.43 0.7K
15:42 86.43 86.43 86.43 86.43 0.5K
15:43 86.43 86.43 86.42 86.42 3.4K
15:44 86.42 86.43 86.42 86.43 1.4K
15:46 86.43 86.43 86.42 86.42 1.5K
15:47 86.43 86.43 86.43 86.43 0.2K
15:48 86.44 86.44 86.43 86.43 0.9K
15:49 86.43 86.43 86.41 86.41 2.4K
15:50 86.39 86.39 86.37 86.37 0.5K
15:51 86.38 86.40 86.38 86.38 1.4K
15:52 86.37 86.38 86.37 86.38 1.3K
15:53 86.37 86.38 86.37 86.38 0.4K
15:54 86.36 86.36 86.36 86.36 0.4K
15:55 86.34 86.34 86.30 86.30 1.2K
15:57 86.28 86.28 86.28 86.28 1.2K
15:58 86.28 86.28 86.28 86.28 0.4K
15:59 86.27 86.30 86.27 86.30 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available