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 86.22 86.22 86.03 86.03 3.7K
09:33 86.16 86.16 86.16 86.16 0.4K
09:34 86.14 86.17 86.14 86.17 1.8K
09:35 86.15 86.15 86.15 86.15 0.2K
09:39 86.21 86.21 86.17 86.17 1.5K
09:42 86.11 86.11 86.11 86.11 0.4K
09:44 86.10 86.10 86.10 86.10 0.2K
09:46 86.08 86.08 86.08 86.08 0.8K
09:54 86.07 86.07 86.07 86.07 0.3K
09:58 86.14 86.14 86.14 86.14 0.2K
10:00 86.12 86.12 86.12 86.12 0.3K
10:01 86.13 86.13 86.09 86.09 0.7K
10:02 86.11 86.11 86.11 86.11 0.2K
10:03 86.11 86.11 86.11 86.11 0.1K
10:05 86.05 86.05 86.05 86.05 1.3K
10:07 86.08 86.08 86.08 86.08 1.7K
10:08 86.05 86.06 86.05 86.06 2.5K
10:11 86.05 86.07 86.05 86.07 5.8K
10:12 86.09 86.09 86.09 86.09 0.5K
10:14 86.06 86.06 86.06 86.06 0.2K
10:15 86.04 86.04 86.04 86.04 0.2K
10:20 85.98 85.98 85.98 85.98 0.5K
10:22 85.98 85.98 85.98 85.98 1.2K
10:24 85.99 85.99 85.99 85.99 0.3K
10:26 85.98 85.98 85.97 85.97 0.6K
10:29 86.01 86.01 86.00 86.00 0.3K
10:30 86.01 86.02 86.01 86.01 1.6K
10:35 86.01 86.01 86.00 86.00 1.3K
10:39 86.04 86.04 86.04 86.04 0.5K
10:42 86.03 86.03 85.98 85.98 135.5K
10:43 85.98 85.98 85.98 85.98 0.1K
10:44 85.97 85.97 85.94 85.94 5.3K
10:45 85.94 85.94 85.94 85.94 3.8K
10:46 85.92 85.92 85.92 85.92 2.2K
10:49 85.88 85.88 85.88 85.88 0.5K
10:50 85.86 85.86 85.85 85.85 1.3K
10:54 85.85 85.87 85.85 85.86 0.5K
10:56 85.86 85.86 85.86 85.86 10.5K
10:57 85.87 85.87 85.87 85.87 0.4K
11:01 85.82 85.82 85.82 85.82 3.8K
11:02 85.83 85.83 85.83 85.83 0.2K
11:03 85.83 85.83 85.82 85.82 0.5K
11:04 85.86 85.86 85.86 85.86 0.3K
11:05 85.87 85.87 85.87 85.87 0.4K
11:08 85.82 85.82 85.82 85.82 1.0K
11:10 85.83 85.85 85.83 85.85 0.6K
11:11 85.85 85.85 85.84 85.84 0.7K
11:12 85.84 85.85 85.84 85.85 2.9K
11:13 85.84 85.85 85.84 85.85 0.6K
11:14 85.80 85.80 85.80 85.80 0.1K
11:16 85.80 85.80 85.78 85.78 6.1K
11:17 85.79 85.79 85.79 85.79 0.2K
11:18 85.80 85.80 85.80 85.80 0.6K
11:19 85.81 85.81 85.81 85.81 0.6K
11:20 85.80 85.80 85.80 85.80 1.0K
11:22 85.80 85.80 85.80 85.80 0.4K
11:23 85.79 85.79 85.79 85.79 0.6K
11:24 85.78 85.78 85.78 85.78 0.2K
11:26 85.78 85.78 85.78 85.78 0.7K
11:27 85.83 85.83 85.81 85.81 0.8K
11:28 85.81 85.81 85.81 85.81 4.1K
11:30 85.83 85.83 85.83 85.83 1.9K
11:31 85.84 85.84 85.84 85.84 0.6K
11:32 85.84 85.84 85.84 85.84 0.7K
11:34 85.81 85.81 85.81 85.81 0.3K
11:35 85.80 85.81 85.80 85.81 4.6K
11:36 85.81 85.81 85.80 85.80 0.3K
11:37 85.81 85.81 85.81 85.81 0.2K
11:38 85.79 85.79 85.78 85.78 0.5K
11:39 85.79 85.79 85.79 85.79 1.2K
11:40 85.80 85.81 85.80 85.81 1.6K
11:41 85.81 85.82 85.81 85.82 0.8K
11:42 85.84 85.84 85.84 85.84 0.5K
11:43 85.85 85.86 85.85 85.86 0.7K
11:44 85.86 85.86 85.86 85.86 1.7K
11:46 85.87 85.87 85.87 85.87 0.2K
11:47 85.88 85.89 85.88 85.89 55.0K
11:48 85.90 85.92 85.90 85.92 1.8K
11:49 85.91 85.91 85.90 85.90 0.6K
11:50 85.90 85.91 85.90 85.91 9.3K
11:51 85.91 85.91 85.91 85.91 2.4K
11:52 85.90 85.90 85.90 85.90 0.3K
11:57 85.88 85.88 85.88 85.88 0.3K
11:58 85.88 85.88 85.88 85.88 1.0K
12:04 85.83 85.83 85.83 85.83 1.2K
12:05 85.81 85.81 85.81 85.81 0.3K
12:06 85.77 85.77 85.77 85.77 0.2K
12:10 85.77 85.79 85.77 85.79 1.8K
12:11 85.79 85.79 85.79 85.79 0.9K
12:13 85.79 85.79 85.79 85.79 2.6K
12:14 85.76 85.76 85.76 85.76 2.7K
12:15 85.76 85.78 85.76 85.78 0.2K
12:17 85.77 85.77 85.77 85.77 0.1K
12:18 85.77 85.79 85.77 85.79 1.3K
12:19 85.80 85.80 85.80 85.80 1.3K
12:20 85.80 85.80 85.79 85.79 1.2K
12:23 85.75 85.75 85.75 85.75 0.1K
12:24 85.75 85.75 85.75 85.75 0.5K
12:25 85.75 85.75 85.75 85.75 1.3K
12:26 85.75 85.75 85.75 85.75 0.1K
12:27 85.74 85.74 85.74 85.74 0.1K
12:28 85.73 85.74 85.73 85.74 0.9K
12:30 85.74 85.76 85.74 85.76 6.0K
12:31 85.76 85.76 85.76 85.76 1.5K
12:33 85.73 85.73 85.73 85.73 1.2K
12:36 85.73 85.73 85.73 85.73 0.1K
12:37 85.74 85.75 85.74 85.75 0.7K
12:38 85.76 85.76 85.76 85.76 18.1K
12:39 85.77 85.77 85.77 85.77 4.2K
12:42 85.77 85.78 85.77 85.78 1.4K
12:43 85.79 85.79 85.79 85.79 0.3K
12:44 85.79 85.79 85.79 85.79 0.2K
12:45 85.77 85.77 85.77 85.77 0.4K
12:46 85.77 85.77 85.77 85.77 0.6K
12:47 85.78 85.78 85.78 85.78 0.5K
12:48 85.78 85.78 85.78 85.78 1.7K
12:49 85.79 85.79 85.79 85.79 0.6K
12:50 85.76 85.76 85.76 85.76 1.6K
12:51 85.77 85.77 85.77 85.77 0.4K
12:53 85.76 85.77 85.76 85.77 1.2K
12:56 85.74 85.74 85.74 85.74 0.8K
12:57 85.73 85.73 85.73 85.73 0.4K
12:58 85.71 85.71 85.71 85.71 0.1K
12:59 85.70 85.70 85.70 85.70 2.7K
13:03 85.69 85.69 85.69 85.69 0.8K
13:04 85.68 85.68 85.68 85.68 0.1K
13:05 85.69 85.69 85.69 85.69 0.9K
13:06 85.70 85.70 85.70 85.70 0.6K
13:08 85.70 85.70 85.70 85.70 0.8K
13:09 85.70 85.70 85.70 85.70 0.9K
13:10 85.70 85.70 85.70 85.70 0.6K
13:11 85.70 85.71 85.70 85.71 1.4K
13:13 85.72 85.73 85.72 85.73 1.5K
13:14 85.71 85.71 85.71 85.71 1.0K
13:16 85.72 85.72 85.72 85.72 0.2K
13:18 85.72 85.72 85.72 85.72 0.7K
13:19 85.72 85.72 85.72 85.72 0.6K
13:22 85.71 85.71 85.71 85.71 0.2K
13:23 85.70 85.70 85.70 85.70 0.2K
13:24 85.71 85.71 85.71 85.71 0.4K
13:25 85.69 85.69 85.69 85.69 0.5K
13:27 85.68 85.68 85.68 85.68 1.3K
13:28 85.67 85.67 85.67 85.67 0.9K
13:29 85.67 85.67 85.67 85.67 0.3K
13:30 85.67 85.69 85.67 85.69 2.3K
13:31 85.69 85.71 85.69 85.70 2.4K
13:32 85.70 85.70 85.70 85.70 0.4K
13:34 85.71 85.72 85.71 85.72 0.8K
13:35 85.70 85.70 85.70 85.70 0.3K
13:37 85.72 85.74 85.72 85.74 2.4K
13:38 85.73 85.74 85.73 85.74 2.7K
13:39 85.74 85.74 85.74 85.74 1.2K
13:40 85.74 85.74 85.74 85.74 0.1K
13:41 85.75 85.75 85.75 85.75 1.4K
13:43 85.75 85.75 85.75 85.75 0.1K
13:44 85.74 85.74 85.74 85.74 0.9K
13:46 85.74 85.75 85.74 85.75 3.1K
13:47 85.76 85.78 85.76 85.78 2.1K
13:48 85.76 85.76 85.76 85.76 0.3K
13:49 85.78 85.79 85.78 85.79 1.2K
13:51 85.79 85.79 85.79 85.79 0.9K
13:52 85.79 85.79 85.79 85.79 0.9K
13:56 85.77 85.78 85.77 85.78 1.2K
13:57 85.76 85.76 85.76 85.76 0.1K
13:58 85.76 85.76 85.76 85.76 0.3K
13:59 85.76 85.76 85.76 85.76 0.4K
14:02 85.69 85.69 85.69 85.69 0.2K
14:05 85.68 85.69 85.68 85.69 2.5K
14:06 85.69 85.69 85.68 85.68 1.5K
14:07 85.68 85.69 85.68 85.69 1.4K
14:08 85.67 85.67 85.65 85.65 1.1K
14:09 85.67 85.69 85.67 85.69 3.1K
14:10 85.68 85.68 85.68 85.68 0.4K
14:11 85.68 85.70 85.68 85.70 1.8K
14:12 85.69 85.70 85.69 85.70 1.2K
14:13 85.71 85.71 85.71 85.71 0.1K
14:14 85.71 85.71 85.71 85.71 1.0K
14:17 85.69 85.70 85.69 85.69 2.4K
14:18 85.70 85.70 85.69 85.69 1.3K
14:20 85.70 85.70 85.70 85.70 0.9K
14:21 85.71 85.72 85.71 85.71 1.4K
14:22 85.71 85.71 85.71 85.71 0.6K
14:23 85.70 85.72 85.70 85.72 2.0K
14:24 85.72 85.73 85.72 85.73 0.7K
14:25 85.73 85.73 85.73 85.73 0.5K
14:26 85.73 85.73 85.73 85.73 0.5K
14:27 85.74 85.74 85.74 85.74 1.0K
14:29 85.73 85.73 85.73 85.73 3.0K
14:30 85.74 85.74 85.74 85.74 0.6K
14:32 85.74 85.75 85.74 85.75 1.2K
14:33 85.75 85.75 85.74 85.74 1.8K
14:34 85.76 85.76 85.76 85.76 0.9K
14:35 85.75 85.75 85.75 85.75 0.3K
14:36 85.75 85.76 85.75 85.76 1.9K
14:37 85.77 85.77 85.77 85.77 0.7K
14:38 85.77 85.77 85.77 85.77 0.1K
14:39 85.77 85.77 85.76 85.76 1.5K
14:41 85.73 85.73 85.72 85.72 1.1K
14:42 85.70 85.70 85.70 85.70 1.0K
14:44 85.70 85.70 85.70 85.70 0.5K
14:45 85.69 85.70 85.69 85.70 3.7K
14:46 85.68 85.70 85.68 85.70 1.3K
14:47 85.71 85.71 85.71 85.71 1.9K
14:48 85.71 85.71 85.70 85.70 2.1K
14:49 85.71 85.71 85.71 85.71 2.1K
14:50 85.71 85.71 85.71 85.71 0.5K
14:51 85.71 85.71 85.71 85.71 0.7K
14:52 85.69 85.70 85.69 85.70 1.9K
14:53 85.68 85.68 85.68 85.68 0.3K
14:54 85.69 85.69 85.69 85.69 0.4K
14:55 85.70 85.70 85.70 85.70 1.8K
14:56 85.70 85.70 85.70 85.70 0.7K
14:57 85.69 85.69 85.68 85.68 5.0K
14:59 85.68 85.68 85.68 85.68 2.0K
15:00 85.68 85.68 85.68 85.68 9.5K
15:01 85.67 85.67 85.67 85.67 0.6K
15:03 85.65 85.66 85.65 85.66 2.8K
15:04 85.65 85.65 85.63 85.64 6.9K
15:05 85.65 85.65 85.65 85.65 0.5K
15:07 85.63 85.64 85.63 85.64 0.8K
15:08 85.62 85.62 85.62 85.62 7.8K
15:09 85.63 85.63 85.63 85.63 0.4K
15:10 85.64 85.64 85.63 85.63 12.0K
15:11 85.64 85.64 85.64 85.64 0.3K
15:12 85.62 85.62 85.62 85.62 0.2K
15:13 85.60 85.60 85.60 85.60 0.7K
15:14 85.61 85.61 85.61 85.61 3.9K
15:15 85.61 85.61 85.61 85.61 1.0K
15:16 85.61 85.62 85.61 85.61 1.5K
15:17 85.61 85.62 85.61 85.62 1.4K
15:19 85.61 85.63 85.61 85.63 4.7K
15:20 85.62 85.62 85.62 85.62 0.3K
15:21 85.61 85.61 85.61 85.61 0.7K
15:22 85.60 85.60 85.60 85.60 1.2K
15:23 85.60 85.60 85.59 85.59 1.6K
15:24 85.59 85.59 85.57 85.57 4.4K
15:25 85.57 85.59 85.57 85.58 1.5K
15:26 85.59 85.59 85.59 85.59 1.2K
15:27 85.58 85.59 85.58 85.59 1.3K
15:28 85.59 85.60 85.59 85.60 3.4K
15:29 85.60 85.60 85.60 85.60 2.3K
15:30 85.61 85.61 85.60 85.60 1.6K
15:31 85.60 85.62 85.60 85.62 3.6K
15:32 85.62 85.63 85.62 85.63 2.0K
15:33 85.63 85.63 85.62 85.62 1.1K
15:34 85.60 85.60 85.60 85.60 0.6K
15:35 85.60 85.60 85.59 85.59 1.5K
15:36 85.58 85.58 85.57 85.57 2.8K
15:37 85.58 85.58 85.57 85.57 0.6K
15:38 85.57 85.57 85.57 85.57 1.8K
15:40 85.55 85.55 85.55 85.55 1.9K
15:41 85.56 85.56 85.55 85.55 4.3K
15:42 85.55 85.55 85.54 85.54 1.6K
15:43 85.54 85.54 85.54 85.54 0.7K
15:44 85.54 85.54 85.53 85.54 1.4K
15:45 85.53 85.53 85.53 85.53 3.0K
15:46 85.52 85.52 85.52 85.52 0.6K
15:47 85.51 85.52 85.51 85.52 2.5K
15:48 85.51 85.51 85.50 85.51 4.0K
15:50 85.51 85.51 85.49 85.49 6.1K
15:51 85.48 85.48 85.47 85.48 3.9K
15:52 85.46 85.47 85.46 85.46 3.4K
15:53 85.45 85.45 85.45 85.45 3.1K
15:54 85.46 85.46 85.44 85.44 5.7K
15:55 85.44 85.45 85.42 85.45 7.0K
15:56 85.45 85.45 85.44 85.44 9.4K
15:57 85.44 85.44 85.44 85.44 0.3K
15:58 85.44 85.45 85.42 85.42 7.7K
15:59 85.43 85.52 85.42 85.52 12.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available