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 86.48 86.48 86.48 86.48 1.5K
09:31 86.50 86.50 86.50 86.50 0.2K
09:34 86.46 86.46 86.46 86.46 0.2K
09:35 86.46 86.46 86.46 86.46 0.3K
09:38 86.45 86.45 86.45 86.45 0.3K
09:39 86.45 86.45 86.45 86.45 0.6K
09:40 86.39 86.39 86.39 86.39 8.8K
09:42 86.39 86.39 86.39 86.39 0.1K
09:43 86.35 86.35 86.35 86.35 0.9K
09:45 86.35 86.35 86.35 86.35 0.5K
09:46 86.29 86.31 86.29 86.31 0.4K
09:47 86.35 86.35 86.35 86.35 0.5K
09:50 86.32 86.32 86.30 86.30 2.7K
09:51 86.30 86.30 86.30 86.30 0.3K
09:52 86.30 86.30 86.30 86.30 0.7K
09:53 86.28 86.28 86.24 86.27 2.2K
09:55 86.25 86.26 86.23 86.26 6.0K
09:57 86.27 86.27 86.27 86.27 0.1K
10:00 86.33 86.33 86.33 86.33 1.7K
10:01 86.27 86.27 86.27 86.27 0.8K
10:02 86.22 86.22 86.21 86.21 0.4K
10:03 86.25 86.25 86.23 86.23 1.2K
10:05 86.26 86.26 86.26 86.26 0.2K
10:06 86.27 86.27 86.27 86.27 0.3K
10:07 86.29 86.29 86.29 86.29 1.3K
10:09 86.32 86.32 86.32 86.32 0.2K
10:10 86.29 86.30 86.29 86.30 0.4K
10:11 86.31 86.31 86.31 86.31 0.2K
10:12 86.26 86.26 86.26 86.26 0.6K
10:14 86.22 86.22 86.21 86.21 1.1K
10:15 86.21 86.21 86.21 86.21 0.6K
10:16 86.20 86.20 86.20 86.20 0.3K
10:18 86.23 86.23 86.23 86.23 0.3K
10:22 86.22 86.23 86.22 86.23 0.6K
10:23 86.21 86.21 86.21 86.21 0.4K
10:24 86.21 86.21 86.19 86.19 0.5K
10:25 86.19 86.19 86.19 86.19 0.7K
10:26 86.22 86.22 86.22 86.22 7.4K
10:28 86.22 86.23 86.22 86.22 0.8K
10:29 86.22 86.22 86.21 86.22 28.2K
10:30 86.23 86.23 86.22 86.22 1.8K
10:31 86.23 86.23 86.21 86.21 0.6K
10:32 86.18 86.18 86.18 86.18 0.3K
10:33 86.21 86.21 86.21 86.21 0.2K
10:34 86.22 86.22 86.21 86.21 0.5K
10:35 86.22 86.23 86.22 86.23 0.4K
10:37 86.24 86.25 86.24 86.25 0.6K
10:40 86.21 86.21 86.21 86.21 0.2K
10:41 86.20 86.22 86.20 86.20 17.4K
10:42 86.21 86.21 86.21 86.21 0.2K
10:44 86.25 86.25 86.25 86.25 0.3K
10:47 86.22 86.22 86.22 86.22 0.2K
10:53 86.27 86.28 86.27 86.28 0.5K
10:54 86.29 86.29 86.29 86.29 0.3K
10:58 86.30 86.30 86.30 86.30 0.2K
10:59 86.32 86.32 86.32 86.32 1.3K
11:01 86.27 86.27 86.27 86.27 0.3K
11:02 86.28 86.28 86.28 86.28 0.2K
11:03 86.25 86.25 86.25 86.25 1.7K
11:05 86.24 86.24 86.24 86.24 0.4K
11:06 86.26 86.26 86.26 86.26 1.8K
11:07 86.26 86.26 86.23 86.23 5.8K
11:08 86.22 86.22 86.22 86.22 0.1K
11:09 86.20 86.20 86.20 86.20 3.6K
11:13 86.21 86.22 86.21 86.22 2.2K
11:14 86.20 86.20 86.20 86.20 0.5K
11:16 86.18 86.18 86.18 86.18 2.4K
11:19 86.13 86.13 86.13 86.13 0.6K
11:21 86.12 86.12 86.10 86.11 25.3K
11:24 86.07 86.07 86.07 86.07 0.2K
11:25 86.09 86.09 86.09 86.09 0.6K
11:27 86.08 86.08 86.07 86.07 0.7K
11:28 86.08 86.08 86.08 86.08 0.3K
11:30 86.07 86.07 86.07 86.07 0.5K
11:35 86.09 86.09 86.09 86.09 0.4K
11:36 86.08 86.08 86.08 86.08 0.1K
11:38 86.11 86.11 86.09 86.09 0.5K
11:40 86.08 86.08 86.08 86.08 0.6K
11:45 86.13 86.13 86.13 86.13 0.1K
11:46 86.13 86.13 86.13 86.13 6.7K
11:47 86.12 86.12 86.12 86.12 0.3K
11:50 86.14 86.15 86.14 86.15 0.5K
11:56 86.16 86.16 86.16 86.16 0.4K
11:57 86.15 86.16 86.15 86.15 1.1K
11:59 86.13 86.13 86.13 86.13 0.4K
12:00 86.11 86.11 86.11 86.11 0.5K
12:01 86.11 86.11 86.11 86.11 0.2K
12:02 86.08 86.08 86.08 86.08 0.2K
12:03 86.08 86.08 86.08 86.08 0.4K
12:04 86.05 86.05 86.05 86.05 0.2K
12:06 86.03 86.03 86.03 86.03 0.4K
12:07 86.03 86.03 86.03 86.03 0.9K
12:08 86.02 86.02 86.02 86.02 0.2K
12:10 86.02 86.02 86.02 86.02 0.6K
12:11 86.02 86.02 86.02 86.02 0.8K
12:12 85.97 85.97 85.97 85.97 0.3K
12:13 85.98 85.98 85.98 85.98 0.1K
12:15 85.98 86.00 85.98 86.00 2.2K
12:16 85.98 85.98 85.98 85.98 0.1K
12:21 86.03 86.03 86.03 86.03 0.3K
12:23 86.02 86.02 86.02 86.02 0.3K
12:28 86.03 86.03 86.03 86.03 0.2K
12:30 85.99 85.99 85.99 85.99 0.2K
12:31 85.98 85.98 85.98 85.98 0.2K
12:33 86.02 86.02 86.02 86.02 1.3K
12:35 85.99 86.00 85.99 86.00 0.4K
12:38 85.97 85.97 85.97 85.97 0.3K
12:39 85.97 85.99 85.97 85.99 0.4K
12:41 85.97 85.97 85.97 85.97 0.3K
12:42 85.96 85.96 85.96 85.96 0.5K
12:47 86.00 86.00 86.00 86.00 0.9K
12:48 86.00 86.00 86.00 86.00 0.3K
12:49 85.98 85.99 85.98 85.99 0.3K
12:52 86.02 86.02 86.02 86.02 0.4K
12:56 86.03 86.03 86.03 86.03 0.2K
12:57 86.03 86.03 86.02 86.02 2.0K
12:59 86.00 86.00 86.00 86.00 0.5K
13:00 86.01 86.01 86.01 86.01 0.5K
13:03 86.02 86.02 86.02 86.02 0.4K
13:07 86.07 86.07 86.07 86.07 0.2K
13:10 86.13 86.13 86.13 86.13 0.8K
13:15 86.10 86.10 86.10 86.10 3.6K
13:19 86.11 86.12 86.11 86.12 1.0K
13:23 86.09 86.09 86.09 86.09 0.5K
13:29 86.05 86.05 86.05 86.05 0.4K
13:30 86.02 86.02 86.02 86.02 0.1K
13:32 86.03 86.03 86.02 86.02 0.9K
13:34 86.00 86.00 85.99 85.99 1.3K
13:39 86.06 86.06 86.06 86.06 0.4K
13:40 86.03 86.03 86.03 86.03 1.3K
13:41 86.02 86.02 86.02 86.02 0.2K
13:42 86.02 86.02 86.02 86.02 0.2K
13:44 86.00 86.00 86.00 86.00 0.4K
13:46 86.03 86.03 86.03 86.03 0.2K
13:47 86.04 86.04 86.04 86.04 1.8K
13:51 86.04 86.04 86.04 86.04 10.8K
13:57 86.06 86.06 86.06 86.06 1.6K
13:58 86.06 86.06 86.06 86.06 0.6K
14:02 86.02 86.02 86.02 86.02 0.5K
14:03 86.02 86.02 86.02 86.02 0.2K
14:04 86.02 86.02 86.02 86.02 0.6K
14:07 85.99 86.00 85.99 86.00 0.7K
14:09 85.97 85.97 85.97 85.97 0.1K
14:10 85.96 85.96 85.96 85.96 0.7K
14:11 85.95 85.95 85.95 85.95 0.2K
14:14 85.96 85.96 85.96 85.96 0.1K
14:19 85.93 85.93 85.93 85.93 4.9K
14:20 85.96 85.96 85.96 85.96 0.6K
14:22 85.94 85.94 85.94 85.94 0.7K
14:26 85.93 85.93 85.93 85.93 0.1K
14:28 85.93 85.93 85.93 85.93 2.4K
14:29 85.95 85.95 85.95 85.95 0.2K
14:30 85.93 85.93 85.93 85.93 0.6K
14:31 85.94 85.94 85.94 85.94 1.3K
14:35 85.94 85.94 85.93 85.93 6.9K
14:36 85.92 85.93 85.92 85.93 1.4K
14:37 85.92 85.93 85.92 85.93 5.2K
14:39 85.92 85.92 85.92 85.92 0.5K
14:40 85.92 85.92 85.92 85.92 0.8K
14:41 85.92 85.93 85.92 85.93 1.9K
14:42 85.93 85.94 85.93 85.94 0.6K
14:43 85.95 85.96 85.95 85.96 0.6K
14:44 85.96 85.96 85.96 85.96 0.7K
14:45 85.97 85.97 85.95 85.95 2.5K
14:47 85.97 85.97 85.97 85.97 0.5K
14:48 85.95 85.95 85.95 85.95 1.4K
14:53 85.97 85.97 85.97 85.97 0.1K
14:55 85.96 85.96 85.96 85.96 0.8K
14:57 85.96 85.96 85.94 85.94 1.1K
14:58 85.94 85.97 85.94 85.97 2.3K
14:59 85.96 85.96 85.94 85.94 1.0K
15:02 85.94 85.94 85.94 85.94 0.3K
15:04 85.93 85.93 85.93 85.93 0.1K
15:05 85.93 85.93 85.93 85.93 0.3K
15:06 85.93 85.93 85.93 85.93 0.3K
15:07 85.94 85.94 85.94 85.94 0.2K
15:10 85.93 85.93 85.93 85.93 0.1K
15:11 85.96 85.97 85.96 85.97 2.1K
15:12 85.96 85.97 85.96 85.97 0.6K
15:13 85.97 85.97 85.97 85.97 0.6K
15:14 85.98 85.98 85.97 85.97 0.8K
15:15 85.98 85.98 85.98 85.98 0.6K
15:16 85.97 85.97 85.97 85.97 1.1K
15:17 85.96 85.96 85.96 85.96 0.6K
15:18 85.94 85.94 85.94 85.94 0.7K
15:19 85.94 85.94 85.94 85.94 0.3K
15:21 85.96 85.96 85.96 85.96 0.2K
15:22 85.96 85.96 85.96 85.96 1.4K
15:23 85.94 85.95 85.94 85.95 0.4K
15:24 85.95 85.95 85.95 85.95 0.4K
15:25 85.95 85.96 85.95 85.96 0.5K
15:26 85.95 85.95 85.95 85.95 1.2K
15:27 85.95 85.95 85.95 85.95 1.2K
15:28 85.95 85.95 85.95 85.95 1.0K
15:30 85.96 85.96 85.95 85.95 0.9K
15:32 85.95 85.95 85.95 85.95 1.9K
15:34 85.94 85.94 85.94 85.94 0.3K
15:35 85.94 85.94 85.94 85.94 0.4K
15:36 85.95 85.95 85.95 85.95 0.3K
15:37 85.96 85.96 85.95 85.95 1.1K
15:39 85.96 85.96 85.96 85.96 5.4K
15:41 85.95 85.95 85.95 85.95 0.9K
15:42 85.95 85.95 85.95 85.95 0.3K
15:44 85.96 85.96 85.96 85.96 0.8K
15:46 85.98 85.98 85.98 85.98 0.6K
15:48 86.00 86.00 86.00 86.00 0.6K
15:49 86.00 86.00 86.00 86.00 0.3K
15:50 85.99 86.00 85.99 86.00 1.3K
15:53 86.01 86.01 86.01 86.01 0.2K
15:54 86.01 86.01 86.01 86.01 1.0K
15:57 86.03 86.03 86.03 86.03 0.4K
15:58 86.03 86.03 86.03 86.02 0.4K
15:59 86.02 86.03 86.00 86.01 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available