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 85.50 85.50 85.44 85.44 6.2K
09:31 85.28 85.28 85.28 85.28 0.2K
09:33 85.15 85.15 85.15 85.15 1.5K
09:36 85.00 85.02 85.00 85.02 0.9K
09:38 85.03 85.03 85.03 85.03 0.5K
09:40 84.94 84.94 84.94 84.94 0.7K
09:42 84.85 84.85 84.85 84.85 0.6K
09:43 84.89 84.89 84.89 84.89 0.2K
09:46 84.91 84.91 84.91 84.91 0.6K
09:47 84.91 84.91 84.91 84.91 0.6K
09:52 84.86 84.88 84.86 84.88 3.1K
09:53 84.84 84.84 84.84 84.84 0.4K
09:55 84.91 84.93 84.91 84.93 1.2K
09:56 84.94 84.94 84.94 84.94 0.6K
10:00 85.02 85.02 85.02 85.02 1.9K
10:01 85.02 85.02 84.98 84.98 5.1K
10:05 84.91 84.91 84.91 84.91 0.2K
10:06 84.94 84.94 84.94 84.94 0.1K
10:07 84.93 84.93 84.90 84.90 0.6K
10:08 84.89 84.89 84.89 84.89 0.2K
10:09 84.85 84.85 84.85 84.85 0.5K
10:10 84.85 84.88 84.83 84.88 2.3K
10:11 84.87 84.90 84.87 84.90 0.9K
10:12 84.89 84.89 84.89 84.89 3.6K
10:14 84.89 84.89 84.89 84.89 0.3K
10:17 84.94 84.94 84.91 84.91 1.1K
10:18 84.95 84.95 84.95 84.95 0.6K
10:20 84.93 84.95 84.93 84.95 1.1K
10:22 84.95 84.98 84.95 84.98 0.4K
10:23 84.95 84.96 84.95 84.96 0.6K
10:25 85.00 85.00 85.00 85.00 0.6K
10:27 85.02 85.02 85.01 85.01 0.9K
10:28 85.02 85.03 85.02 85.02 0.8K
10:30 85.04 85.06 85.04 85.06 0.7K
10:31 85.04 85.04 85.04 85.04 0.5K
10:33 85.11 85.11 85.11 85.11 0.2K
10:34 85.13 85.13 85.12 85.12 0.6K
10:37 85.12 85.12 85.12 85.12 0.1K
10:38 85.12 85.12 85.12 85.12 0.1K
10:39 85.13 85.13 85.12 85.13 2.3K
10:40 85.13 85.13 85.13 85.13 0.4K
10:45 85.21 85.21 85.21 85.21 0.6K
10:46 85.17 85.17 85.17 85.17 14.0K
10:47 85.24 85.26 85.24 85.26 0.3K
10:48 85.27 85.27 85.26 85.26 0.5K
10:49 85.29 85.29 85.29 85.29 2.9K
10:53 85.27 85.27 85.26 85.27 0.8K
10:54 85.28 85.28 85.28 85.28 0.3K
10:55 85.27 85.32 85.27 85.32 1.8K
10:56 85.32 85.32 85.32 85.32 0.8K
10:57 85.32 85.33 85.32 85.33 2.4K
10:58 85.33 85.35 85.33 85.34 1.4K
10:59 85.33 85.33 85.33 85.33 1.0K
11:00 85.31 85.33 85.31 85.31 1.8K
11:01 85.32 85.36 85.32 85.36 2.1K
11:02 85.36 85.38 85.36 85.38 3.2K
11:03 85.37 85.37 85.37 85.37 1.4K
11:04 85.37 85.39 85.37 85.39 1.8K
11:05 85.40 85.40 85.37 85.38 3.1K
11:06 85.38 85.38 85.37 85.38 2.1K
11:07 85.37 85.37 85.37 85.37 0.2K
11:08 85.36 85.37 85.36 85.37 2.1K
11:09 85.38 85.41 85.38 85.41 4.7K
11:10 85.41 85.41 85.38 85.38 2.3K
11:11 85.40 85.42 85.40 85.42 1.9K
11:12 85.41 85.43 85.40 85.43 9.0K
11:13 85.40 85.40 85.39 85.39 2.0K
11:15 85.35 85.36 85.35 85.36 2.1K
11:16 85.37 85.39 85.37 85.38 4.0K
11:17 85.38 85.38 85.37 85.37 1.8K
11:18 85.36 85.37 85.35 85.35 3.4K
11:19 85.32 85.32 85.32 85.32 1.2K
11:20 85.32 85.32 85.32 85.32 1.5K
11:21 85.30 85.32 85.30 85.32 2.1K
11:22 85.32 85.32 85.30 85.31 2.1K
11:23 85.30 85.31 85.30 85.31 1.7K
11:24 85.30 85.32 85.30 85.32 2.6K
11:26 85.34 85.36 85.34 85.36 3.0K
11:27 85.38 85.38 85.38 85.38 0.3K
11:28 85.40 85.42 85.40 85.42 10.9K
11:29 85.42 85.42 85.41 85.42 1.7K
11:30 85.41 85.41 85.40 85.40 0.7K
11:31 85.40 85.40 85.39 85.39 3.2K
11:32 85.41 85.42 85.41 85.42 2.4K
11:33 85.43 85.43 85.43 85.43 0.9K
11:34 85.44 85.44 85.43 85.43 3.1K
11:36 85.39 85.42 85.39 85.42 11.0K
11:37 85.42 85.43 85.42 85.43 2.3K
11:38 85.43 85.43 85.43 85.43 1.4K
11:39 85.42 85.43 85.42 85.43 5.4K
11:40 85.42 85.42 85.40 85.40 0.9K
11:41 85.41 85.43 85.41 85.42 1.1K
11:42 85.40 85.43 85.40 85.43 1.9K
11:43 85.42 85.43 85.42 85.43 0.8K
11:44 85.44 85.45 85.43 85.45 0.9K
11:45 85.43 85.43 85.41 85.41 1.3K
11:46 85.42 85.42 85.42 85.42 0.4K
11:47 85.42 85.42 85.42 85.42 1.6K
11:50 85.39 85.40 85.39 85.40 2.0K
11:51 85.38 85.38 85.38 85.38 0.5K
11:52 85.36 85.36 85.35 85.35 2.7K
11:53 85.34 85.34 85.32 85.32 1.6K
11:54 85.34 85.34 85.34 85.34 0.3K
11:55 85.32 85.32 85.32 85.32 1.6K
11:56 85.33 85.33 85.33 85.33 0.3K
11:58 85.31 85.31 85.31 85.31 0.1K
11:59 85.31 85.31 85.31 85.31 1.9K
12:00 85.30 85.30 85.29 85.29 1.2K
12:02 85.28 85.28 85.28 85.28 1.7K
12:04 85.27 85.27 85.27 85.27 0.4K
12:09 85.30 85.30 85.30 85.30 0.2K
12:10 85.31 85.32 85.31 85.32 1.4K
12:11 85.32 85.32 85.32 85.32 0.2K
12:12 85.34 85.34 85.34 85.34 0.1K
12:14 85.33 85.33 85.33 85.33 0.2K
12:15 85.33 85.34 85.33 85.34 0.7K
12:16 85.34 85.34 85.34 85.34 0.8K
12:18 85.34 85.34 85.34 85.34 1.1K
12:19 85.33 85.33 85.33 85.33 0.5K
12:20 85.31 85.31 85.31 85.31 0.2K
12:22 85.28 85.28 85.28 85.28 0.1K
12:23 85.28 85.29 85.28 85.29 3.5K
12:24 85.26 85.26 85.26 85.26 0.1K
12:25 85.26 85.26 85.26 85.26 0.5K
12:26 85.27 85.28 85.27 85.28 0.7K
12:27 85.28 85.28 85.28 85.28 0.5K
12:31 85.31 85.31 85.31 85.31 0.5K
12:36 85.37 85.37 85.37 85.37 1.9K
12:37 85.35 85.35 85.35 85.35 0.2K
12:38 85.35 85.36 85.35 85.36 0.2K
12:39 85.38 85.38 85.38 85.38 1.9K
12:41 85.35 85.36 85.35 85.36 3.4K
12:42 85.33 85.33 85.33 85.33 0.4K
12:45 85.34 85.34 85.34 85.34 0.1K
12:46 85.34 85.36 85.34 85.36 0.5K
12:47 85.36 85.36 85.35 85.35 0.2K
12:49 85.37 85.38 85.36 85.37 2.5K
12:50 85.37 85.37 85.37 85.37 1.5K
12:51 85.37 85.39 85.37 85.38 3.9K
12:55 85.33 85.33 85.33 85.33 0.4K
12:56 85.31 85.31 85.31 85.31 0.1K
12:57 85.32 85.32 85.32 85.32 0.1K
12:58 85.30 85.30 85.30 85.30 0.2K
12:59 85.29 85.29 85.29 85.29 0.1K
13:00 85.28 85.28 85.28 85.28 0.2K
13:03 85.25 85.25 85.25 85.25 0.1K
13:04 85.26 85.26 85.26 85.26 1.9K
13:06 85.25 85.26 85.25 85.26 0.9K
13:09 85.31 85.31 85.31 85.31 0.3K
13:15 85.30 85.31 85.30 85.31 1.5K
13:16 85.32 85.32 85.32 85.32 0.5K
13:19 85.29 85.29 85.29 85.29 0.2K
13:20 85.30 85.30 85.29 85.29 0.5K
13:21 85.28 85.28 85.28 85.28 0.2K
13:22 85.29 85.29 85.29 85.29 0.1K
13:24 85.29 85.29 85.29 85.29 0.3K
13:27 85.27 85.27 85.27 85.27 0.3K
13:29 85.28 85.28 85.27 85.27 0.2K
13:30 85.26 85.26 85.26 85.26 0.1K
13:32 85.26 85.26 85.25 85.25 0.5K
13:34 85.24 85.25 85.24 85.25 1.5K
13:36 85.27 85.27 85.27 85.27 0.2K
13:37 85.30 85.30 85.30 85.30 0.4K
13:38 85.29 85.29 85.29 85.29 0.4K
13:40 85.31 85.31 85.31 85.31 0.2K
13:41 85.29 85.29 85.29 85.29 2.0K
13:42 85.29 85.29 85.29 85.29 0.7K
13:43 85.28 85.28 85.26 85.26 0.9K
13:44 85.27 85.27 85.27 85.27 0.3K
13:45 85.27 85.29 85.27 85.29 0.8K
13:46 85.27 85.27 85.27 85.27 0.2K
13:47 85.27 85.27 85.27 85.27 0.1K
13:48 85.26 85.26 85.26 85.26 0.1K
13:49 85.28 85.29 85.28 85.29 0.6K
13:50 85.28 85.28 85.28 85.28 0.3K
13:53 85.29 85.29 85.29 85.29 0.3K
13:54 85.29 85.29 85.29 85.29 0.2K
13:55 85.28 85.28 85.27 85.27 1.2K
13:59 85.27 85.27 85.27 85.27 2.0K
14:03 85.24 85.24 85.24 85.24 4.4K
14:04 85.25 85.25 85.25 85.25 0.2K
14:05 85.25 85.25 85.25 85.25 0.7K
14:06 85.26 85.26 85.24 85.24 0.7K
14:08 85.25 85.25 85.25 85.25 0.8K
14:09 85.25 85.25 85.25 85.25 1.0K
14:10 85.23 85.23 85.23 85.23 0.2K
14:11 85.24 85.24 85.23 85.23 0.4K
14:12 85.23 85.24 85.23 85.24 3.5K
14:13 85.23 85.23 85.22 85.22 0.3K
14:15 85.22 85.22 85.20 85.20 2.8K
14:17 85.23 85.23 85.23 85.23 0.7K
14:22 85.28 85.28 85.28 85.28 1.7K
14:23 85.26 85.26 85.26 85.26 0.3K
14:25 85.27 85.27 85.27 85.27 0.9K
14:26 85.27 85.27 85.27 85.27 0.8K
14:27 85.28 85.29 85.28 85.29 2.9K
14:29 85.29 85.29 85.29 85.29 0.2K
14:32 85.27 85.27 85.27 85.27 0.3K
14:33 85.28 85.28 85.28 85.28 0.1K
14:34 85.27 85.27 85.27 85.27 1.3K
14:35 85.30 85.30 85.30 85.30 0.1K
14:36 85.30 85.32 85.30 85.32 0.9K
14:37 85.31 85.31 85.31 85.31 29.1K
14:39 85.34 85.34 85.34 85.34 0.1K
14:40 85.34 85.34 85.34 85.34 1.4K
14:43 85.38 85.38 85.38 85.38 0.5K
14:44 85.38 85.38 85.38 85.38 0.2K
14:45 85.39 85.39 85.39 85.39 9.9K
14:46 85.38 85.39 85.38 85.39 0.4K
14:47 85.39 85.40 85.38 85.40 1.2K
14:49 85.41 85.41 85.41 85.41 0.6K
14:51 85.41 85.42 85.41 85.42 1.3K
14:52 85.40 85.40 85.40 85.40 0.3K
14:53 85.41 85.41 85.39 85.39 1.0K
14:54 85.39 85.39 85.39 85.39 0.6K
14:55 85.40 85.40 85.40 85.40 1.1K
14:56 85.37 85.40 85.37 85.38 18.2K
14:57 85.38 85.38 85.38 85.38 1.4K
14:58 85.39 85.39 85.39 85.39 0.1K
14:59 85.39 85.40 85.39 85.40 1.6K
15:00 85.39 85.39 85.39 85.39 0.6K
15:01 85.39 85.39 85.39 85.39 0.3K
15:02 85.42 85.43 85.41 85.43 1.7K
15:03 85.42 85.42 85.42 85.42 0.3K
15:04 85.41 85.41 85.41 85.41 0.8K
15:06 85.41 85.41 85.41 85.41 0.8K
15:07 85.39 85.40 85.39 85.40 2.2K
15:08 85.39 85.39 85.39 85.39 1.3K
15:09 85.39 85.39 85.39 85.39 1.2K
15:10 85.35 85.35 85.33 85.33 0.8K
15:11 85.32 85.32 85.32 85.32 0.3K
15:14 85.30 85.30 85.30 85.30 0.5K
15:16 85.28 85.28 85.28 85.28 1.2K
15:17 85.28 85.28 85.28 85.28 3.5K
15:18 85.26 85.26 85.26 85.26 0.3K
15:19 85.26 85.26 85.26 85.26 0.5K
15:20 85.27 85.27 85.27 85.27 0.3K
15:21 85.25 85.25 85.25 85.25 0.3K
15:22 85.22 85.23 85.22 85.23 0.8K
15:23 85.23 85.25 85.23 85.25 1.4K
15:29 85.20 85.21 85.20 85.21 0.6K
15:30 85.21 85.21 85.19 85.19 0.5K
15:31 85.18 85.18 85.17 85.17 1.2K
15:32 85.14 85.14 85.13 85.13 1.5K
15:33 85.16 85.16 85.16 85.16 0.3K
15:35 85.17 85.17 85.16 85.16 1.6K
15:36 85.18 85.18 85.18 85.18 1.5K
15:40 85.14 85.14 85.14 85.14 3.1K
15:41 85.14 85.14 85.14 85.14 2.2K
15:42 85.14 85.14 85.13 85.13 0.6K
15:44 85.11 85.11 85.11 85.11 1.1K
15:47 85.06 85.06 85.05 85.05 0.4K
15:48 85.06 85.06 85.06 85.06 2.3K
15:49 85.05 85.05 85.05 85.05 0.8K
15:50 85.06 85.06 85.06 85.06 0.6K
15:51 85.04 85.04 85.01 85.01 1.5K
15:52 85.02 85.02 85.00 85.00 1.4K
15:53 84.99 84.99 84.99 84.99 3.2K
15:54 84.98 84.99 84.98 84.99 0.6K
15:55 85.00 85.00 84.99 84.99 1.0K
15:56 85.03 85.03 85.03 85.03 1.0K
15:57 85.03 85.03 85.02 85.02 2.1K
15:59 85.03 85.11 85.03 85.11 20.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available