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 83.50 83.50 83.34 83.39 6.3K
09:31 83.40 83.45 83.40 83.45 0.3K
09:32 83.42 83.42 83.42 83.42 0.3K
09:33 83.54 83.54 83.54 83.54 1.4K
09:34 83.57 83.57 83.57 83.57 72.3K
09:36 83.63 83.63 83.62 83.62 0.4K
09:37 83.64 83.64 83.60 83.61 1.4K
09:38 83.63 83.63 83.63 83.63 0.6K
09:39 83.58 83.58 83.58 83.58 0.7K
09:41 83.54 83.54 83.54 83.54 0.8K
09:45 83.42 83.42 83.42 83.42 0.1K
09:47 83.48 83.48 83.45 83.45 0.4K
09:51 83.50 83.50 83.46 83.46 0.9K
09:52 83.47 83.47 83.47 83.47 0.5K
09:53 83.52 83.54 83.52 83.54 4.0K
09:54 83.53 83.53 83.53 83.53 0.4K
09:55 83.55 83.56 83.55 83.56 8.0K
09:58 83.60 83.60 83.60 83.60 0.5K
09:59 83.61 83.61 83.61 83.61 0.1K
10:01 83.56 83.56 83.56 83.56 0.2K
10:02 83.55 83.55 83.55 83.55 1.2K
10:04 83.59 83.60 83.59 83.59 23.4K
10:05 83.57 83.57 83.57 83.57 0.8K
10:07 83.50 83.50 83.48 83.48 1.0K
10:08 83.44 83.44 83.44 83.44 0.2K
10:09 83.45 83.45 83.45 83.45 0.4K
10:10 83.40 83.40 83.40 83.40 0.2K
10:11 83.36 83.36 83.36 83.36 0.2K
10:12 83.42 83.42 83.42 83.42 1.1K
10:14 83.41 83.42 83.41 83.42 0.7K
10:15 83.43 83.44 83.43 83.44 1.0K
10:16 83.48 83.49 83.48 83.49 1.2K
10:18 83.53 83.53 83.53 83.53 1.6K
10:19 83.55 83.55 83.55 83.55 0.6K
10:20 83.51 83.52 83.51 83.51 1.5K
10:21 83.51 83.51 83.50 83.50 5.5K
10:22 83.50 83.51 83.50 83.51 2.4K
10:23 83.52 83.52 83.52 83.52 1.1K
10:25 83.50 83.50 83.50 83.50 0.6K
10:28 83.45 83.45 83.45 83.45 1.1K
10:29 83.45 83.45 83.45 83.45 0.3K
10:30 83.44 83.44 83.44 83.44 1.3K
10:31 83.42 83.42 83.42 83.42 0.1K
10:32 83.44 83.44 83.44 83.44 0.4K
10:35 83.46 83.46 83.46 83.46 5.6K
10:36 83.45 83.45 83.45 83.45 0.3K
10:38 83.41 83.43 83.41 83.43 3.2K
10:39 83.47 83.47 83.46 83.46 0.9K
10:41 83.43 83.43 83.39 83.39 0.4K
10:42 83.40 83.40 83.40 83.40 0.1K
10:43 83.41 83.41 83.41 83.41 0.2K
10:44 83.39 83.39 83.39 83.39 0.2K
10:45 83.39 83.41 83.39 83.41 1.9K
10:48 83.42 83.42 83.42 83.42 0.1K
10:50 83.36 83.36 83.36 83.36 2.3K
10:53 83.35 83.35 83.35 83.35 0.1K
10:54 83.33 83.35 83.33 83.35 1.0K
10:58 83.36 83.38 83.36 83.38 1.4K
10:59 83.38 83.38 83.37 83.38 2.5K
11:01 83.39 83.41 83.39 83.41 2.9K
11:02 83.41 83.42 83.39 83.42 0.7K
11:03 83.42 83.43 83.41 83.41 1.7K
11:04 83.42 83.42 83.42 83.42 0.7K
11:05 83.40 83.43 83.40 83.43 2.1K
11:06 83.44 83.44 83.44 83.44 12.6K
11:07 83.43 83.49 83.43 83.49 41.3K
11:08 83.45 83.45 83.45 83.45 0.2K
11:09 83.45 83.49 83.45 83.49 3.7K
11:12 83.48 83.48 83.48 83.48 0.3K
11:14 83.44 83.45 83.44 83.44 5.6K
11:18 83.38 83.39 83.38 83.39 0.5K
11:19 83.41 83.41 83.41 83.41 0.4K
11:20 83.42 83.42 83.42 83.42 0.3K
11:21 83.38 83.38 83.38 83.38 0.2K
11:24 83.32 83.33 83.32 83.33 4.5K
11:25 83.32 83.32 83.32 83.32 2.0K
11:27 83.31 83.31 83.31 83.31 0.4K
11:28 83.31 83.31 83.30 83.30 0.4K
11:29 83.31 83.31 83.31 83.31 0.2K
11:31 83.36 83.36 83.36 83.36 0.4K
11:33 83.36 83.36 83.36 83.36 0.3K
11:34 83.38 83.38 83.38 83.38 0.1K
11:35 83.39 83.39 83.38 83.38 1.3K
11:36 83.35 83.36 83.35 83.35 1.7K
11:38 83.37 83.37 83.36 83.36 3.4K
11:40 83.36 83.36 83.36 83.36 1.2K
11:41 83.35 83.35 83.35 83.35 0.4K
11:42 83.35 83.35 83.35 83.35 1.5K
11:44 83.36 83.36 83.35 83.35 0.4K
11:45 83.37 83.37 83.35 83.35 1.7K
11:47 83.34 83.35 83.34 83.35 0.5K
11:48 83.37 83.37 83.37 83.37 0.4K
11:49 83.40 83.40 83.40 83.40 1.4K
11:50 83.41 83.41 83.41 83.41 1.9K
11:53 83.45 83.45 83.45 83.45 1.3K
11:54 83.46 83.46 83.45 83.45 5.7K
11:55 83.46 83.48 83.46 83.48 2.5K
11:56 83.46 83.46 83.44 83.44 5.4K
11:57 83.45 83.45 83.45 83.45 0.6K
11:59 83.46 83.47 83.46 83.47 0.5K
12:00 83.48 83.49 83.47 83.48 4.3K
12:02 83.50 83.50 83.47 83.47 2.7K
12:04 83.44 83.44 83.44 83.44 0.5K
12:05 83.45 83.47 83.45 83.47 14.2K
12:06 83.46 83.46 83.45 83.45 2.1K
12:07 83.44 83.44 83.44 83.44 0.9K
12:08 83.41 83.41 83.39 83.39 1.0K
12:11 83.39 83.39 83.39 83.39 1.8K
12:12 83.39 83.39 83.39 83.39 1.3K
12:16 83.40 83.40 83.40 83.40 0.4K
12:17 83.38 83.38 83.38 83.38 0.5K
12:18 83.39 83.39 83.39 83.39 1.2K
12:22 83.41 83.41 83.41 83.41 0.2K
12:24 83.40 83.40 83.40 83.40 0.8K
12:25 83.39 83.39 83.37 83.37 0.6K
12:28 83.33 83.33 83.33 83.33 0.3K
12:29 83.33 83.33 83.33 83.33 5.4K
12:30 83.33 83.33 83.33 83.33 0.2K
12:31 83.35 83.35 83.35 83.35 0.5K
12:32 83.33 83.33 83.33 83.33 0.2K
12:33 83.33 83.34 83.33 83.34 3.8K
12:34 83.33 83.35 83.33 83.35 0.7K
12:35 83.34 83.34 83.34 83.34 0.7K
12:36 83.34 83.35 83.33 83.35 1.8K
12:37 83.36 83.36 83.36 83.36 0.8K
12:39 83.36 83.36 83.36 83.36 0.4K
12:42 83.40 83.40 83.40 83.40 0.3K
12:43 83.40 83.40 83.40 83.40 0.3K
12:44 83.39 83.39 83.39 83.39 0.6K
12:45 83.38 83.38 83.37 83.37 0.2K
12:46 83.37 83.37 83.37 83.37 0.3K
12:47 83.37 83.39 83.37 83.39 0.3K
12:48 83.39 83.39 83.38 83.38 0.4K
12:51 83.38 83.38 83.38 83.38 0.1K
12:52 83.37 83.38 83.37 83.38 0.2K
12:54 83.38 83.40 83.38 83.40 1.8K
12:55 83.41 83.41 83.40 83.40 8.3K
12:59 83.39 83.39 83.39 83.39 0.2K
13:01 83.41 83.41 83.41 83.41 12.1K
13:03 83.38 83.38 83.37 83.37 1.3K
13:05 83.37 83.37 83.37 83.37 0.2K
13:08 83.33 83.33 83.33 83.33 0.4K
13:09 83.33 83.33 83.33 83.33 0.3K
13:11 83.32 83.32 83.32 83.32 1.3K
13:14 83.33 83.33 83.33 83.33 0.1K
13:15 83.34 83.34 83.34 83.34 0.4K
13:16 83.34 83.34 83.33 83.33 4.4K
13:17 83.33 83.33 83.33 83.33 0.2K
13:19 83.30 83.30 83.29 83.29 4.5K
13:20 83.31 83.31 83.30 83.30 0.8K
13:21 83.30 83.32 83.30 83.32 0.5K
13:22 83.31 83.31 83.31 83.31 0.5K
13:23 83.31 83.31 83.30 83.30 2.0K
13:24 83.30 83.30 83.30 83.30 2.8K
13:25 83.31 83.31 83.31 83.31 0.2K
13:28 83.31 83.31 83.31 83.31 0.1K
13:29 83.30 83.31 83.30 83.31 0.4K
13:30 83.32 83.32 83.31 83.31 0.6K
13:32 83.30 83.30 83.30 83.30 0.1K
13:33 83.32 83.32 83.32 83.32 1.2K
13:34 83.31 83.31 83.31 83.31 0.3K
13:35 83.31 83.31 83.31 83.31 1.6K
13:36 83.30 83.30 83.30 83.30 0.2K
13:37 83.30 83.30 83.30 83.30 2.4K
13:39 83.31 83.31 83.30 83.30 0.8K
13:40 83.31 83.31 83.31 83.31 0.8K
13:41 83.30 83.30 83.30 83.30 0.5K
13:43 83.30 83.30 83.29 83.29 0.4K
13:44 83.29 83.29 83.29 83.29 0.2K
13:45 83.30 83.31 83.30 83.31 1.1K
13:46 83.33 83.33 83.33 83.33 0.6K
13:49 83.31 83.31 83.31 83.31 0.3K
13:51 83.33 83.33 83.33 83.33 1.1K
13:52 83.33 83.33 83.33 83.33 0.2K
13:53 83.34 83.34 83.34 83.34 0.4K
13:54 83.32 83.33 83.32 83.33 0.6K
13:55 83.32 83.32 83.32 83.32 0.5K
13:57 83.34 83.34 83.34 83.34 0.2K
13:58 83.34 83.34 83.34 83.34 0.8K
13:59 83.34 83.35 83.34 83.35 0.3K
14:00 83.34 83.34 83.33 83.33 0.3K
14:01 83.35 83.35 83.35 83.35 0.5K
14:03 83.34 83.34 83.34 83.34 0.4K
14:05 83.29 83.34 83.29 83.34 4.1K
14:06 83.34 83.35 83.34 83.35 0.2K
14:07 83.35 83.35 83.33 83.33 0.6K
14:08 83.33 83.33 83.33 83.33 1.2K
14:12 83.28 83.28 83.28 83.28 2.5K
14:14 83.30 83.31 83.30 83.31 3.2K
14:16 83.30 83.30 83.30 83.30 3.6K
14:17 83.28 83.28 83.28 83.28 0.2K
14:18 83.27 83.29 83.27 83.29 1.1K
14:19 83.29 83.29 83.28 83.28 4.6K
14:22 83.27 83.27 83.27 83.27 0.4K
14:23 83.26 83.26 83.25 83.25 1.9K
14:24 83.27 83.27 83.27 83.27 3.7K
14:27 83.24 83.24 83.24 83.24 1.3K
14:28 83.23 83.23 83.23 83.23 0.8K
14:30 83.23 83.23 83.23 83.23 0.2K
14:31 83.22 83.23 83.22 83.23 1.1K
14:32 83.22 83.22 83.21 83.22 2.8K
14:33 83.22 83.22 83.21 83.22 3.7K
14:34 83.20 83.20 83.20 83.20 0.4K
14:35 83.21 83.21 83.21 83.21 0.2K
14:36 83.21 83.21 83.21 83.21 0.2K
14:37 83.22 83.22 83.22 83.22 0.3K
14:38 83.21 83.21 83.20 83.20 0.7K
14:40 83.19 83.19 83.18 83.18 0.3K
14:42 83.19 83.19 83.19 83.19 0.4K
14:43 83.21 83.21 83.21 83.21 1.3K
14:48 83.17 83.17 83.17 83.17 0.3K
14:49 83.20 83.20 83.20 83.20 0.9K
14:52 83.16 83.16 83.16 83.16 0.3K
14:53 83.15 83.15 83.14 83.15 0.4K
14:54 83.16 83.16 83.15 83.15 13.9K
14:55 83.14 83.15 83.14 83.15 33.6K
14:56 83.15 83.15 83.15 83.15 0.5K
14:57 83.17 83.17 83.17 83.17 0.2K
14:58 83.17 83.17 83.17 83.17 0.6K
15:00 83.16 83.16 83.13 83.15 1.2K
15:03 83.14 83.14 83.13 83.13 6.2K
15:04 83.15 83.15 83.15 83.15 9.3K
15:05 83.14 83.14 83.14 83.14 0.5K
15:07 83.16 83.16 83.14 83.14 1.7K
15:09 83.17 83.17 83.17 83.17 0.2K
15:10 83.18 83.18 83.18 83.18 0.5K
15:11 83.16 83.16 83.16 83.16 1.2K
15:12 83.15 83.15 83.15 83.15 0.2K
15:13 83.14 83.14 83.14 83.14 0.4K
15:14 83.14 83.15 83.14 83.15 0.6K
15:15 83.15 83.17 83.14 83.14 41.4K
15:16 83.15 83.15 83.15 83.15 0.3K
15:17 83.17 83.17 83.17 83.17 1.7K
15:18 83.16 83.16 83.16 83.16 0.1K
15:19 83.14 83.16 83.14 83.16 1.2K
15:20 83.14 83.14 83.13 83.13 0.4K
15:21 83.12 83.12 83.12 83.12 0.7K
15:22 83.14 83.14 83.14 83.14 0.4K
15:24 83.16 83.16 83.16 83.16 4.5K
15:25 83.16 83.16 83.16 83.16 0.4K
15:26 83.16 83.16 83.16 83.16 0.5K
15:27 83.16 83.16 83.16 83.16 2.5K
15:29 83.17 83.18 83.17 83.18 1.8K
15:30 83.18 83.18 83.15 83.15 1.4K
15:31 83.15 83.15 83.15 83.15 0.9K
15:32 83.15 83.15 83.15 83.15 0.4K
15:33 83.17 83.17 83.17 83.17 0.6K
15:34 83.22 83.22 83.21 83.21 2.4K
15:35 83.21 83.22 83.21 83.22 0.9K
15:37 83.22 83.22 83.22 83.22 0.5K
15:38 83.22 83.22 83.22 83.22 4.4K
15:40 83.23 83.25 83.23 83.25 2.0K
15:41 83.25 83.25 83.25 83.25 0.1K
15:42 83.25 83.25 83.25 83.25 0.3K
15:44 83.26 83.26 83.26 83.26 0.5K
15:46 83.28 83.28 83.28 83.28 0.3K
15:47 83.28 83.28 83.27 83.27 0.6K
15:49 83.27 83.27 83.27 83.27 1.0K
15:50 83.32 83.35 83.32 83.35 0.6K
15:51 83.36 83.36 83.36 83.36 0.8K
15:52 83.37 83.37 83.37 83.37 0.1K
15:53 83.39 83.39 83.39 83.39 0.2K
15:54 83.40 83.40 83.38 83.38 2.2K
15:56 83.34 83.35 83.34 83.35 0.6K
15:57 83.36 83.36 83.36 83.36 1.4K
15:58 83.36 83.36 83.36 83.36 1.5K
15:59 83.34 83.34 83.28 83.28 11.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available