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 84.50 84.50 84.50 84.50 2.5K
09:31 84.39 84.39 84.39 84.39 0.4K
09:32 84.40 84.40 84.40 84.40 0.8K
09:37 84.42 84.42 84.42 84.42 0.4K
09:41 84.43 84.43 84.42 84.42 2.5K
09:42 84.43 84.43 84.41 84.41 0.9K
09:43 84.36 84.36 84.36 84.36 0.3K
09:44 84.38 84.38 84.37 84.37 0.3K
09:45 84.32 84.32 84.32 84.32 1.3K
09:46 84.38 84.38 84.38 84.38 0.2K
09:47 84.41 84.41 84.41 84.41 0.2K
09:48 84.43 84.43 84.43 84.43 0.8K
09:49 84.39 84.41 84.39 84.41 1.7K
09:51 84.37 84.37 84.37 84.37 0.4K
09:52 84.36 84.36 84.36 84.36 0.2K
09:55 84.28 84.32 84.28 84.28 7.8K
09:56 84.27 84.27 84.27 84.27 0.2K
09:57 84.21 84.22 84.21 84.22 8.4K
09:58 84.23 84.23 84.23 84.23 0.7K
10:00 84.21 84.21 84.17 84.17 0.8K
10:02 84.22 84.22 84.21 84.21 0.8K
10:03 84.21 84.21 84.21 84.21 0.2K
10:04 84.19 84.19 84.19 84.19 0.8K
10:07 84.21 84.21 84.18 84.18 1.1K
10:09 84.20 84.20 84.20 84.20 2.3K
10:10 84.20 84.20 84.20 84.20 1.0K
10:11 84.23 84.23 84.19 84.19 0.3K
10:12 84.14 84.15 84.14 84.15 0.4K
10:13 84.18 84.18 84.18 84.18 0.3K
10:14 84.18 84.18 84.13 84.13 0.3K
10:15 84.16 84.16 84.16 84.16 0.8K
10:17 84.16 84.16 84.16 84.16 0.8K
10:18 84.15 84.15 84.15 84.15 0.1K
10:19 84.16 84.16 84.16 84.16 0.4K
10:21 84.12 84.12 84.12 84.12 0.6K
10:22 84.13 84.13 84.13 84.13 1.9K
10:23 84.17 84.17 84.17 84.17 0.2K
10:24 84.15 84.15 84.15 84.15 1.5K
10:25 84.18 84.21 84.18 84.21 0.7K
10:27 84.24 84.25 84.24 84.25 1.1K
10:30 84.27 84.27 84.27 84.27 0.3K
10:31 84.23 84.23 84.23 84.23 4.2K
10:34 84.22 84.22 84.22 84.22 0.3K
10:35 84.24 84.24 84.24 84.24 0.5K
10:38 84.25 84.26 84.25 84.25 0.9K
10:39 84.24 84.25 84.24 84.24 1.0K
10:40 84.26 84.26 84.26 84.26 0.9K
10:41 84.22 84.22 84.22 84.22 0.8K
10:43 84.19 84.19 84.18 84.18 0.5K
10:44 84.19 84.19 84.19 84.19 0.5K
10:46 84.21 84.21 84.20 84.20 0.9K
10:47 84.21 84.21 84.21 84.21 0.2K
10:48 84.20 84.21 84.20 84.21 83.4K
10:49 84.19 84.20 84.19 84.20 0.8K
10:50 84.18 84.18 84.18 84.18 0.8K
10:51 84.15 84.15 84.15 84.15 0.4K
10:53 84.21 84.21 84.21 84.21 0.1K
10:54 84.23 84.23 84.23 84.23 0.3K
10:55 84.20 84.24 84.20 84.24 0.4K
10:56 84.26 84.26 84.26 84.26 0.3K
10:57 84.28 84.28 84.28 84.28 0.4K
10:58 84.28 84.29 84.28 84.29 1.7K
10:59 84.29 84.31 84.29 84.30 2.9K
11:00 84.34 84.34 84.33 84.33 2.8K
11:04 84.30 84.33 84.30 84.33 1.4K
11:06 84.34 84.34 84.34 84.34 0.3K
11:07 84.33 84.35 84.33 84.34 3.4K
11:08 84.35 84.37 84.35 84.37 1.5K
11:09 84.41 84.41 84.40 84.41 2.9K
11:10 84.43 84.43 84.41 84.41 1.2K
11:11 84.43 84.43 84.43 84.43 0.7K
11:12 84.44 84.44 84.43 84.43 0.8K
11:13 84.44 84.44 84.44 84.44 0.6K
11:14 84.38 84.38 84.38 84.38 1.3K
11:15 84.39 84.39 84.39 84.39 0.3K
11:16 84.38 84.38 84.38 84.38 0.5K
11:18 84.39 84.39 84.37 84.37 1.3K
11:19 84.36 84.37 84.36 84.37 0.2K
11:20 84.36 84.36 84.36 84.36 0.5K
11:21 84.38 84.38 84.38 84.38 1.4K
11:23 84.43 84.43 84.41 84.41 1.7K
11:25 84.44 84.44 84.44 84.44 0.2K
11:26 84.44 84.44 84.44 84.44 10.0K
11:27 84.44 84.44 84.44 84.44 0.4K
11:29 84.47 84.47 84.47 84.47 0.2K
11:30 84.47 84.47 84.47 84.47 2.8K
11:32 84.50 84.50 84.49 84.49 1.0K
11:33 84.50 84.51 84.50 84.51 1.3K
11:35 84.51 84.51 84.51 84.51 0.4K
11:36 84.49 84.49 84.47 84.47 0.8K
11:37 84.47 84.47 84.47 84.47 0.2K
11:38 84.45 84.45 84.44 84.44 0.4K
11:39 84.45 84.45 84.45 84.45 0.6K
11:40 84.45 84.48 84.45 84.48 1.9K
11:42 84.49 84.49 84.49 84.49 0.7K
11:44 84.49 84.49 84.47 84.46 1.6K
11:45 84.45 84.45 84.45 84.45 0.1K
11:46 84.45 84.46 84.45 84.46 0.6K
11:47 84.44 84.44 84.44 84.44 0.2K
11:48 84.44 84.44 84.44 84.44 0.3K
11:49 84.42 84.42 84.42 84.42 0.6K
11:50 84.45 84.45 84.45 84.45 0.3K
11:51 84.46 84.46 84.45 84.45 2.3K
11:53 84.43 84.43 84.43 84.43 0.4K
11:55 84.46 84.46 84.45 84.45 1.3K
11:56 84.45 84.45 84.43 84.43 2.2K
11:57 84.45 84.45 84.45 84.45 0.3K
11:59 84.45 84.46 84.45 84.46 3.7K
12:00 84.45 84.45 84.43 84.43 0.8K
12:01 84.43 84.43 84.43 84.43 0.4K
12:02 84.41 84.41 84.41 84.41 0.3K
12:04 84.41 84.41 84.39 84.39 0.6K
12:05 84.38 84.38 84.38 84.38 0.3K
12:10 84.35 84.35 84.35 84.35 0.8K
12:11 84.33 84.33 84.33 84.33 0.2K
12:13 84.31 84.31 84.30 84.30 3.4K
12:14 84.30 84.30 84.30 84.30 0.6K
12:15 84.31 84.31 84.31 84.31 0.7K
12:17 84.28 84.28 84.28 84.28 0.3K
12:18 84.27 84.28 84.27 84.28 0.4K
12:19 84.27 84.28 84.27 84.28 1.0K
12:21 84.28 84.28 84.28 84.28 4.7K
12:22 84.25 84.25 84.25 84.25 0.3K
12:23 84.25 84.25 84.25 84.25 0.2K
12:29 84.29 84.29 84.29 84.29 1.9K
12:32 84.29 84.29 84.28 84.29 4.6K
12:33 84.27 84.27 84.27 84.27 0.2K
12:36 84.25 84.25 84.25 84.25 0.7K
12:37 84.25 84.25 84.25 84.25 0.3K
12:38 84.25 84.25 84.25 84.25 1.9K
12:39 84.25 84.25 84.25 84.25 0.7K
12:41 84.26 84.26 84.26 84.26 1.1K
12:42 84.27 84.27 84.27 84.27 0.1K
12:43 84.30 84.30 84.29 84.29 6.7K
12:45 84.25 84.25 84.25 84.25 0.4K
12:49 84.24 84.25 84.24 84.25 1.2K
12:51 84.24 84.24 84.24 84.24 0.2K
12:52 84.25 84.26 84.25 84.26 0.9K
12:53 84.28 84.29 84.27 84.27 2.4K
12:54 84.29 84.29 84.28 84.28 0.8K
12:55 84.29 84.29 84.28 84.28 1.9K
12:56 84.27 84.27 84.27 84.27 0.8K
12:57 84.26 84.26 84.26 84.26 3.7K
12:58 84.26 84.26 84.26 84.26 0.8K
12:59 84.25 84.26 84.25 84.25 0.5K
13:00 84.25 84.25 84.24 84.24 1.7K
13:01 84.24 84.26 84.24 84.26 3.4K
13:02 84.25 84.25 84.25 84.25 0.2K
13:04 84.26 84.27 84.26 84.27 1.3K
13:05 84.25 84.25 84.24 84.24 0.7K
13:06 84.22 84.22 84.22 84.22 0.7K
13:07 84.24 84.24 84.24 84.24 0.3K
13:08 84.23 84.24 84.23 84.24 2.3K
13:09 84.24 84.24 84.24 84.24 0.6K
13:10 84.25 84.25 84.25 84.25 0.7K
13:15 84.25 84.25 84.25 84.25 2.8K
13:17 84.27 84.29 84.27 84.28 2.0K
13:18 84.29 84.29 84.29 84.29 0.2K
13:21 84.30 84.30 84.30 84.30 2.7K
13:22 84.30 84.30 84.30 84.30 0.3K
13:26 84.27 84.27 84.26 84.26 0.3K
13:27 84.27 84.27 84.27 84.27 0.3K
13:28 84.28 84.28 84.28 84.28 0.1K
13:29 84.30 84.31 84.30 84.31 0.8K
13:31 84.30 84.30 84.30 84.30 0.2K
13:32 84.28 84.28 84.28 84.28 0.4K
13:33 84.29 84.29 84.29 84.29 0.5K
13:37 84.32 84.32 84.31 84.31 1.5K
13:38 84.32 84.32 84.32 84.32 0.1K
13:39 84.32 84.32 84.32 84.32 0.6K
13:41 84.32 84.32 84.32 84.32 1.1K
13:47 84.29 84.29 84.29 84.29 0.5K
13:48 84.29 84.29 84.29 84.29 1.5K
13:52 84.27 84.27 84.26 84.26 2.7K
13:56 84.25 84.25 84.23 84.24 0.7K
13:57 84.23 84.23 84.23 84.23 2.3K
13:58 84.23 84.23 84.22 84.22 1.4K
14:00 84.22 84.22 84.22 84.22 0.1K
14:01 84.23 84.23 84.23 84.23 0.6K
14:02 84.26 84.26 84.26 84.26 0.2K
14:04 84.28 84.28 84.28 84.28 0.7K
14:05 84.28 84.28 84.27 84.27 4.3K
14:06 84.29 84.29 84.29 84.29 0.4K
14:07 84.29 84.29 84.29 84.29 0.3K
14:09 84.31 84.31 84.31 84.31 0.4K
14:12 84.30 84.30 84.29 84.29 4.8K
14:13 84.27 84.27 84.27 84.27 0.2K
14:17 84.28 84.28 84.28 84.28 0.5K
14:20 84.26 84.26 84.26 84.26 0.3K
14:21 84.26 84.26 84.26 84.26 0.6K
14:22 84.26 84.26 84.26 84.26 2.8K
14:25 84.23 84.24 84.23 84.24 0.7K
14:26 84.22 84.22 84.22 84.22 1.1K
14:29 84.20 84.21 84.20 84.21 8.0K
14:30 84.22 84.22 84.22 84.22 0.5K
14:31 84.21 84.21 84.21 84.21 1.3K
14:38 84.24 84.24 84.24 84.24 2.0K
14:40 84.25 84.25 84.25 84.25 0.2K
14:41 84.24 84.25 84.24 84.24 0.7K
14:42 84.25 84.26 84.25 84.26 0.4K
14:43 84.27 84.27 84.27 84.27 2.4K
14:44 84.26 84.26 84.26 84.26 0.9K
14:46 84.25 84.26 84.25 84.26 0.8K
14:47 84.23 84.25 84.23 84.25 0.4K
14:48 84.24 84.24 84.24 84.24 0.5K
14:51 84.27 84.28 84.27 84.28 0.6K
14:53 84.26 84.26 84.26 84.26 0.3K
14:54 84.23 84.25 84.23 84.25 0.5K
14:55 84.25 84.25 84.25 84.25 0.5K
14:56 84.26 84.26 84.26 84.26 0.4K
14:57 84.22 84.22 84.22 84.22 0.2K
14:58 84.20 84.22 84.20 84.22 71.1K
14:59 84.25 84.25 84.25 84.25 1.3K
15:00 84.24 84.25 84.24 84.24 2.5K
15:01 84.25 84.25 84.25 84.25 0.1K
15:02 84.26 84.26 84.24 84.24 0.4K
15:03 84.25 84.26 84.25 84.26 0.4K
15:04 84.26 84.26 84.26 84.26 0.9K
15:05 84.25 84.25 84.25 84.25 0.1K
15:06 84.27 84.27 84.27 84.27 0.4K
15:07 84.25 84.25 84.25 84.25 0.3K
15:08 84.24 84.25 84.24 84.25 0.5K
15:12 84.28 84.28 84.27 84.27 0.9K
15:14 84.26 84.26 84.26 84.26 1.0K
15:15 84.26 84.26 84.26 84.26 0.7K
15:16 84.26 84.26 84.26 84.26 0.4K
15:17 84.26 84.26 84.24 84.24 0.8K
15:18 84.26 84.26 84.25 84.25 1.4K
15:19 84.25 84.25 84.24 84.25 0.8K
15:20 84.24 84.24 84.24 84.24 0.5K
15:21 84.25 84.25 84.22 84.22 3.8K
15:22 84.25 84.25 84.24 84.24 1.7K
15:23 84.25 84.27 84.25 84.27 1.2K
15:24 84.29 84.29 84.29 84.29 0.4K
15:25 84.29 84.29 84.28 84.28 0.5K
15:27 84.25 84.25 84.25 84.25 0.2K
15:28 84.26 84.26 84.24 84.24 1.0K
15:29 84.24 84.24 84.24 84.24 0.3K
15:30 84.24 84.24 84.24 84.24 0.6K
15:32 84.24 84.24 84.24 84.24 0.3K
15:33 84.25 84.25 84.24 84.24 2.4K
15:34 84.26 84.26 84.26 84.26 1.3K
15:35 84.27 84.27 84.27 84.27 0.4K
15:36 84.28 84.28 84.28 84.28 1.5K
15:38 84.30 84.30 84.30 84.30 0.2K
15:40 84.32 84.32 84.32 84.32 11.6K
15:41 84.31 84.31 84.31 84.31 0.2K
15:42 84.31 84.31 84.30 84.30 3.2K
15:45 84.30 84.30 84.30 84.30 0.1K
15:46 84.32 84.32 84.32 84.32 0.1K
15:47 84.31 84.31 84.30 84.30 0.6K
15:48 84.30 84.30 84.30 84.30 0.6K
15:49 84.31 84.31 84.31 84.31 0.4K
15:51 84.30 84.30 84.30 84.30 0.2K
15:52 84.29 84.29 84.29 84.29 0.4K
15:53 84.27 84.27 84.27 84.27 0.3K
15:54 84.26 84.27 84.26 84.27 2.6K
15:57 84.29 84.29 84.29 84.29 0.6K
15:58 84.29 84.29 84.29 84.29 0.2K
15:59 84.27 84.28 84.26 84.28 9.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available