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 85.29 85.29 85.29 85.29 2.9K
09:31 85.33 85.33 85.33 85.33 0.6K
09:34 85.18 85.18 85.18 85.18 1.5K
09:36 85.16 85.16 85.16 85.16 0.4K
09:42 85.18 85.18 85.18 85.18 0.6K
09:45 85.16 85.17 85.16 85.17 0.6K
09:46 85.21 85.21 85.21 85.21 0.3K
09:47 85.15 85.15 85.15 85.15 0.1K
09:48 85.14 85.14 85.14 85.14 148.0K
09:49 85.15 85.16 85.15 85.16 4.1K
09:50 85.11 85.11 85.11 85.11 1.9K
09:51 85.15 85.15 85.15 85.15 0.7K
09:52 85.05 85.05 85.05 85.05 9.7K
09:53 85.04 85.04 85.03 85.03 0.8K
09:55 85.07 85.07 85.07 85.07 1.3K
09:56 85.07 85.08 85.06 85.07 2.4K
09:58 85.08 85.08 85.08 85.08 0.4K
10:00 85.05 85.05 85.05 85.05 0.6K
10:04 85.04 85.04 85.04 85.04 0.1K
10:05 85.01 85.01 85.01 85.01 1.3K
10:06 84.99 84.99 84.99 84.99 0.5K
10:07 84.99 84.99 84.96 84.96 0.3K
10:08 84.95 84.95 84.95 84.95 0.2K
10:09 84.98 84.98 84.97 84.97 0.8K
10:10 84.96 84.99 84.96 84.99 14.0K
10:11 84.99 85.03 84.99 85.03 42.1K
10:12 85.02 85.07 85.02 85.07 1.1K
10:13 85.08 85.08 85.03 85.03 2.6K
10:14 85.04 85.04 85.02 85.02 1.6K
10:15 85.00 85.00 84.98 84.99 2.8K
10:16 84.99 84.99 84.97 84.97 3.0K
10:17 84.99 85.00 84.99 85.00 1.0K
10:18 85.04 85.04 85.01 85.01 7.2K
10:19 85.01 85.03 85.01 85.03 1.6K
10:22 85.07 85.07 85.07 85.07 1.0K
10:23 85.10 85.10 85.10 85.10 0.2K
10:24 85.09 85.09 85.09 85.09 0.1K
10:25 85.06 85.06 85.06 85.06 0.5K
10:27 85.01 85.01 85.01 85.01 5.2K
10:29 85.03 85.03 85.03 85.03 0.1K
10:30 85.01 85.01 85.01 85.01 1.6K
10:31 84.98 84.98 84.98 84.98 18.7K
10:32 84.96 84.96 84.96 84.96 0.3K
10:33 84.96 84.96 84.96 84.96 0.2K
10:34 84.97 84.97 84.97 84.97 0.2K
10:35 84.93 84.93 84.92 84.92 7.8K
10:36 84.96 84.96 84.93 84.93 2.4K
10:37 84.94 84.94 84.94 84.94 0.3K
10:38 84.93 84.94 84.93 84.93 1.5K
10:39 84.96 84.96 84.96 84.96 0.3K
10:40 84.98 84.98 84.98 84.98 0.1K
10:41 84.98 84.98 84.96 84.96 0.6K
10:44 84.98 84.99 84.98 84.99 84.0K
10:45 84.98 84.99 84.98 84.99 21.6K
10:47 85.00 85.00 85.00 85.00 0.1K
10:48 85.01 85.03 85.01 85.03 6.0K
10:49 85.03 85.03 85.03 85.03 1.6K
10:51 85.01 85.03 85.01 85.03 1.0K
10:52 85.04 85.04 85.04 85.04 1.3K
10:54 85.04 85.04 85.04 85.04 0.2K
10:55 85.05 85.06 85.05 85.06 0.9K
10:56 85.05 85.06 85.05 85.06 0.5K
10:57 85.05 85.07 85.05 85.07 0.3K
10:58 85.05 85.05 85.05 85.05 0.1K
10:59 85.03 85.03 85.03 85.03 2.3K
11:01 84.95 84.95 84.95 84.95 0.8K
11:02 84.96 84.96 84.96 84.96 0.8K
11:03 84.96 84.96 84.96 84.96 0.6K
11:04 84.97 84.98 84.97 84.98 0.2K
11:05 84.97 84.97 84.94 84.94 2.7K
11:06 84.94 84.94 84.93 84.93 0.3K
11:07 84.93 84.93 84.93 84.93 0.7K
11:08 84.92 84.92 84.92 84.92 0.4K
11:09 84.92 84.92 84.92 84.92 0.3K
11:10 84.91 84.91 84.90 84.90 0.4K
11:11 84.92 84.93 84.92 84.93 0.5K
11:12 84.92 84.92 84.92 84.92 0.6K
11:18 84.92 84.92 84.92 84.92 0.4K
11:19 84.95 84.95 84.95 84.95 0.6K
11:22 84.97 84.97 84.96 84.96 0.4K
11:24 84.96 84.96 84.96 84.96 2.5K
11:26 84.99 84.99 84.99 84.99 1.1K
11:29 85.02 85.02 85.01 85.01 0.6K
11:31 85.00 85.00 85.00 85.00 0.5K
11:33 85.02 85.02 85.02 85.02 0.8K
11:34 85.00 85.00 85.00 85.00 0.3K
11:36 85.00 85.00 85.00 85.00 1.2K
11:37 85.00 85.00 85.00 85.00 0.7K
11:38 85.04 85.05 85.04 85.05 2.3K
11:39 85.06 85.06 85.06 85.06 0.3K
11:40 85.10 85.10 85.10 85.10 2.5K
11:41 85.09 85.09 85.08 85.08 2.3K
11:42 85.08 85.08 85.08 85.08 0.6K
11:43 85.12 85.12 85.12 85.12 0.2K
11:45 85.12 85.12 85.12 85.12 0.5K
11:46 85.13 85.13 85.12 85.12 0.4K
11:47 85.11 85.11 85.11 85.11 0.4K
11:48 85.09 85.09 85.08 85.08 5.4K
11:49 85.09 85.09 85.09 85.09 0.5K
11:50 85.08 85.08 85.08 85.08 0.2K
11:51 85.08 85.08 85.08 85.08 0.2K
11:52 85.08 85.08 85.07 85.07 0.5K
11:53 85.07 85.07 85.06 85.06 0.2K
11:54 85.04 85.04 85.04 85.04 2.2K
11:55 85.03 85.03 85.03 85.03 0.3K
11:57 85.04 85.04 85.04 85.04 0.3K
11:59 85.06 85.06 85.05 85.05 0.5K
12:01 85.06 85.06 85.06 85.06 0.7K
12:03 85.07 85.07 85.07 85.07 0.1K
12:04 85.08 85.08 85.08 85.08 0.2K
12:05 85.08 85.08 85.08 85.08 0.4K
12:06 85.05 85.05 85.05 85.05 0.2K
12:07 85.06 85.06 85.04 85.04 1.7K
12:10 85.07 85.07 85.07 85.07 0.3K
12:11 85.07 85.07 85.07 85.07 1.0K
12:12 85.07 85.07 85.06 85.06 0.2K
12:15 85.02 85.02 85.02 85.02 0.5K
12:16 85.02 85.02 85.02 85.02 0.9K
12:18 85.00 85.00 85.00 85.00 0.3K
12:19 84.97 84.97 84.97 84.97 0.2K
12:21 84.97 84.97 84.97 84.97 0.1K
12:22 84.98 84.99 84.98 84.99 6.0K
12:23 84.97 84.97 84.97 84.97 0.6K
12:26 84.97 84.97 84.97 84.97 1.3K
12:28 84.98 84.98 84.98 84.98 0.2K
12:29 84.96 84.96 84.96 84.96 0.1K
12:30 84.93 84.93 84.93 84.93 0.1K
12:31 84.97 84.97 84.97 84.97 0.2K
12:34 84.97 84.97 84.96 84.96 2.6K
12:35 84.95 84.95 84.95 84.95 0.2K
12:38 84.93 84.93 84.93 84.93 2.6K
12:39 84.94 84.94 84.93 84.93 0.4K
12:41 84.95 84.95 84.95 84.95 0.1K
12:42 84.96 84.96 84.96 84.96 0.3K
12:44 84.96 84.96 84.96 84.96 0.5K
12:47 85.01 85.01 85.01 85.01 0.1K
12:48 84.98 84.99 84.98 84.99 1.7K
12:49 84.97 84.97 84.97 84.97 0.4K
12:50 85.00 85.00 84.99 84.99 3.1K
12:51 85.00 85.00 85.00 85.00 0.3K
12:52 85.01 85.01 85.01 85.01 1.8K
12:54 85.03 85.03 85.01 85.01 0.4K
12:56 85.01 85.01 85.01 85.01 0.1K
12:57 85.00 85.00 84.99 84.99 0.8K
12:58 85.01 85.01 85.01 85.01 1.4K
12:59 85.01 85.01 85.01 85.01 0.1K
13:01 85.04 85.05 85.04 85.05 2.7K
13:02 85.07 85.07 85.07 85.07 0.1K
13:03 85.07 85.07 85.07 85.07 0.3K
13:05 85.06 85.06 85.06 85.06 1.0K
13:06 85.08 85.08 85.08 85.08 0.7K
13:07 85.08 85.08 85.07 85.07 0.6K
13:09 85.04 85.04 85.04 85.04 0.5K
13:15 85.05 85.05 85.05 85.05 2.0K
13:16 85.06 85.07 85.06 85.06 1.6K
13:17 85.04 85.05 85.04 85.05 4.5K
13:18 85.04 85.04 85.04 85.04 0.3K
13:19 85.04 85.04 85.04 85.04 0.3K
13:21 85.01 85.01 85.01 85.01 0.7K
13:24 85.05 85.05 85.05 85.05 0.2K
13:29 85.05 85.05 85.05 85.05 1.1K
13:30 85.08 85.08 85.08 85.08 2.2K
13:31 85.08 85.08 85.06 85.06 0.4K
13:32 85.04 85.04 85.04 85.04 0.2K
13:33 85.02 85.02 85.02 85.02 0.4K
13:38 85.01 85.01 85.01 85.01 0.2K
13:39 85.02 85.02 85.02 85.02 0.3K
13:40 85.03 85.03 85.03 85.03 0.2K
13:43 85.02 85.03 85.02 85.03 0.4K
13:45 85.01 85.01 85.01 85.01 0.6K
13:46 85.02 85.02 85.02 85.02 0.2K
13:47 84.99 84.99 84.99 84.99 0.3K
13:48 85.00 85.00 85.00 85.00 1.5K
13:49 85.01 85.01 85.00 85.00 0.4K
13:50 85.01 85.01 85.00 85.00 1.3K
13:51 85.01 85.01 85.01 85.01 3.2K
13:52 85.00 85.00 85.00 85.00 0.4K
13:53 84.98 84.98 84.98 84.98 0.2K
13:54 84.98 84.98 84.98 84.98 0.2K
13:56 84.98 84.98 84.98 84.98 0.2K
14:04 84.97 84.97 84.97 84.97 0.2K
14:05 84.97 84.97 84.97 84.97 1.7K
14:06 84.99 84.99 84.99 84.99 0.3K
14:08 84.98 84.98 84.97 84.97 5.6K
14:11 84.97 84.97 84.97 84.97 0.3K
14:15 85.00 85.01 85.00 85.01 0.3K
14:16 85.01 85.01 85.01 85.01 0.6K
14:18 85.02 85.02 85.02 85.02 0.2K
14:19 85.01 85.01 85.01 85.01 0.2K
14:20 85.00 85.00 84.99 84.99 0.3K
14:22 84.98 84.98 84.98 84.98 0.5K
14:23 84.99 84.99 84.98 84.98 0.7K
14:24 84.99 84.99 84.99 84.99 3.9K
14:25 84.98 84.98 84.98 84.98 0.4K
14:27 85.02 85.02 85.02 85.02 2.7K
14:29 85.02 85.02 85.02 85.02 2.1K
14:31 85.02 85.02 85.02 85.02 0.3K
14:32 85.03 85.03 85.03 85.03 0.1K
14:33 85.03 85.03 85.03 85.03 0.4K
14:34 85.04 85.04 85.04 85.04 0.2K
14:37 85.06 85.06 85.06 85.06 0.3K
14:38 85.05 85.05 85.05 85.05 0.4K
14:40 85.06 85.08 85.06 85.08 4.0K
14:41 85.09 85.09 85.09 85.09 1.7K
14:42 85.07 85.07 85.07 85.07 0.2K
14:44 85.05 85.05 85.05 85.05 1.7K
14:48 85.05 85.05 85.05 85.05 4.3K
14:49 85.05 85.05 85.04 85.04 0.8K
14:50 85.05 85.06 85.05 85.06 1.7K
14:51 85.06 85.06 85.05 85.06 42.0K
14:52 85.06 85.06 85.05 85.05 27.7K
14:53 85.05 85.06 85.05 85.06 0.8K
14:54 85.07 85.07 85.07 85.07 1.9K
14:56 85.06 85.06 85.05 85.05 1.9K
14:57 85.06 85.06 85.06 85.06 0.7K
14:58 85.07 85.07 85.05 85.06 97.1K
14:59 85.06 85.06 85.06 85.06 2.3K
15:00 85.05 85.05 85.05 85.05 0.8K
15:02 85.06 85.06 85.06 85.06 1.2K
15:03 85.06 85.06 85.06 85.06 1.3K
15:04 85.06 85.06 85.06 85.06 0.7K
15:05 85.05 85.06 85.05 85.05 12.4K
15:06 85.02 85.02 85.02 85.02 0.7K
15:07 85.02 85.02 85.00 85.00 1.1K
15:08 85.01 85.02 85.01 85.02 7.7K
15:09 85.02 85.02 85.02 85.02 0.4K
15:12 85.03 85.03 85.03 85.03 1.1K
15:13 85.02 85.02 85.02 85.02 0.3K
15:14 85.01 85.01 85.01 85.01 0.5K
15:15 85.01 85.01 85.00 85.00 3.2K
15:16 85.01 85.01 85.00 85.00 1.3K
15:20 84.98 84.98 84.98 84.98 0.2K
15:23 84.97 84.97 84.97 84.97 0.2K
15:24 84.96 84.96 84.96 84.96 0.4K
15:26 84.97 84.97 84.97 84.97 0.2K
15:27 84.95 84.98 84.95 84.98 1.3K
15:28 84.97 84.98 84.97 84.98 2.9K
15:29 84.98 84.98 84.98 84.98 1.2K
15:30 84.98 84.98 84.96 84.96 0.9K
15:34 84.96 84.96 84.96 84.96 2.1K
15:36 84.96 84.96 84.96 84.96 0.2K
15:37 84.98 84.98 84.98 84.98 0.8K
15:39 84.99 84.99 84.99 84.99 0.1K
15:40 84.99 84.99 84.99 84.99 0.4K
15:41 84.98 84.98 84.98 84.98 0.1K
15:43 84.96 84.96 84.96 84.96 0.2K
15:44 84.95 84.95 84.94 84.94 5.2K
15:45 84.93 84.93 84.93 84.93 0.5K
15:46 84.94 84.95 84.94 84.95 1.6K
15:47 84.95 84.95 84.95 84.95 0.8K
15:50 84.96 84.96 84.96 84.96 2.1K
15:51 84.98 84.99 84.98 84.99 1.4K
15:52 85.00 85.00 84.99 84.99 0.9K
15:53 84.99 84.99 84.99 84.99 0.2K
15:54 84.97 84.97 84.93 84.93 1.5K
15:55 84.92 84.92 84.91 84.91 1.1K
15:57 84.91 84.91 84.91 84.91 1.7K
15:58 84.90 84.91 84.90 84.91 3.0K
15:59 84.90 84.90 84.88 84.88 20.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available