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 83.37 83.37 83.37 83.37 4.6K
09:33 83.40 83.40 83.40 83.40 0.2K
09:34 83.40 83.40 83.40 83.40 1.2K
09:35 83.49 83.49 83.49 83.49 0.2K
09:36 83.46 83.46 83.46 83.46 0.2K
09:37 83.48 83.48 83.45 83.45 0.7K
09:38 83.44 83.44 83.44 83.44 0.1K
09:39 83.37 83.37 83.37 83.37 0.2K
09:42 83.34 83.34 83.34 83.34 0.2K
09:44 83.35 83.35 83.35 83.35 0.5K
09:46 83.35 83.35 83.35 83.35 0.3K
09:48 83.38 83.38 83.36 83.36 1.2K
09:49 83.43 83.43 83.43 83.43 0.2K
09:51 83.43 83.43 83.43 83.43 0.4K
09:54 83.40 83.40 83.40 83.40 0.7K
09:55 83.38 83.38 83.38 83.38 0.5K
09:56 83.35 83.35 83.35 83.35 0.9K
09:57 83.34 83.34 83.34 83.34 0.2K
09:58 83.35 83.36 83.35 83.36 1.0K
10:01 83.39 83.39 83.39 83.39 2.1K
10:02 83.46 83.46 83.45 83.45 1.3K
10:03 83.44 83.44 83.43 83.43 0.2K
10:04 83.39 83.39 83.39 83.39 0.1K
10:05 83.42 83.42 83.41 83.41 0.7K
10:06 83.43 83.43 83.42 83.42 3.1K
10:09 83.43 83.43 83.41 83.41 1.1K
10:14 83.40 83.40 83.35 83.35 5.2K
10:19 83.38 83.40 83.38 83.40 3.5K
10:20 83.41 83.43 83.40 83.40 1.7K
10:21 83.40 83.40 83.40 83.40 0.1K
10:22 83.40 83.41 83.40 83.41 0.6K
10:24 83.44 83.44 83.44 83.44 6.0K
10:25 83.42 83.42 83.42 83.42 0.1K
10:27 83.42 83.42 83.42 83.42 2.4K
10:28 83.40 83.40 83.40 83.40 1.8K
10:30 83.39 83.39 83.39 83.39 0.4K
10:31 83.39 83.39 83.39 83.39 1.4K
10:32 83.44 83.44 83.44 83.44 0.3K
10:33 83.47 83.47 83.47 83.47 4.6K
10:34 83.48 83.48 83.48 83.48 0.5K
10:35 83.50 83.50 83.50 83.50 0.3K
10:36 83.49 83.51 83.49 83.51 23.1K
10:37 83.52 83.52 83.52 83.52 0.3K
10:39 83.49 83.49 83.49 83.49 0.2K
10:41 83.48 83.48 83.48 83.48 0.6K
10:42 83.45 83.45 83.45 83.45 0.4K
10:44 83.47 83.48 83.47 83.48 2.2K
10:45 83.46 83.46 83.44 83.44 0.4K
10:46 83.44 83.46 83.43 83.46 62.7K
10:47 83.49 83.49 83.49 83.49 0.5K
10:48 83.47 83.47 83.47 83.47 0.8K
10:49 83.44 83.47 83.44 83.47 0.6K
10:50 83.47 83.49 83.47 83.49 0.9K
10:52 83.49 83.49 83.49 83.49 0.3K
10:53 83.49 83.49 83.49 83.49 5.1K
10:54 83.50 83.50 83.50 83.50 2.3K
10:59 83.51 83.51 83.51 83.51 1.1K
11:00 83.50 83.50 83.50 83.50 2.0K
11:02 83.50 83.50 83.50 83.50 0.4K
11:03 83.45 83.45 83.45 83.45 0.2K
11:04 83.45 83.45 83.45 83.45 0.7K
11:05 83.42 83.43 83.42 83.43 0.6K
11:07 83.41 83.41 83.41 83.41 5.6K
11:11 83.40 83.40 83.39 83.39 2.0K
11:13 83.38 83.38 83.38 83.38 0.2K
11:14 83.37 83.37 83.37 83.37 0.2K
11:16 83.35 83.36 83.35 83.36 14.9K
11:19 83.37 83.37 83.37 83.37 0.6K
11:23 83.39 83.39 83.39 83.39 1.9K
11:24 83.38 83.39 83.38 83.39 1.3K
11:25 83.39 83.39 83.39 83.39 0.1K
11:26 83.41 83.41 83.41 83.41 1.4K
11:27 83.43 83.43 83.43 83.43 0.1K
11:29 83.42 83.42 83.42 83.42 0.5K
11:38 83.44 83.44 83.44 83.44 0.3K
11:39 83.45 83.45 83.45 83.45 0.2K
11:40 83.43 83.43 83.43 83.43 0.2K
11:41 83.41 83.41 83.41 83.41 0.1K
11:42 83.41 83.41 83.41 83.41 0.6K
11:44 83.42 83.42 83.42 83.42 0.2K
11:47 83.45 83.45 83.45 83.45 0.3K
11:53 83.44 83.44 83.44 83.44 0.4K
11:55 83.44 83.44 83.44 83.44 1.9K
11:57 83.42 83.42 83.42 83.42 5.9K
11:58 83.42 83.42 83.42 83.42 0.1K
12:01 83.42 83.42 83.41 83.41 2.3K
12:03 83.41 83.41 83.41 83.41 1.8K
12:04 83.41 83.41 83.41 83.41 1.7K
12:05 83.38 83.38 83.38 83.38 0.3K
12:10 83.38 83.38 83.38 83.38 0.1K
12:12 83.36 83.38 83.36 83.38 0.8K
12:16 83.42 83.42 83.42 83.42 0.5K
12:17 83.44 83.44 83.44 83.44 0.5K
12:19 83.50 83.50 83.50 83.50 2.1K
12:20 83.49 83.49 83.49 83.49 0.6K
12:21 83.51 83.51 83.51 83.51 0.7K
12:23 83.51 83.51 83.51 83.51 5.9K
12:25 83.49 83.49 83.49 83.49 0.1K
12:26 83.49 83.49 83.49 83.49 1.9K
12:27 83.47 83.47 83.47 83.47 0.4K
12:28 83.47 83.47 83.46 83.46 8.8K
12:29 83.45 83.45 83.43 83.43 8.7K
12:31 83.42 83.42 83.42 83.42 0.2K
12:32 83.41 83.41 83.41 83.41 0.2K
12:33 83.41 83.41 83.40 83.40 0.3K
12:34 83.41 83.41 83.41 83.41 2.0K
12:37 83.45 83.45 83.45 83.45 1.7K
12:41 83.42 83.42 83.42 83.42 0.5K
12:42 83.40 83.40 83.40 83.40 0.7K
12:43 83.40 83.40 83.40 83.40 0.2K
12:45 83.38 83.38 83.38 83.38 0.1K
12:47 83.36 83.36 83.36 83.36 0.8K
12:49 83.38 83.38 83.38 83.38 0.5K
12:50 83.39 83.39 83.39 83.39 0.6K
12:51 83.38 83.38 83.38 83.38 0.4K
12:52 83.35 83.35 83.35 83.35 2.8K
12:53 83.36 83.36 83.35 83.35 0.4K
12:55 83.38 83.38 83.38 83.38 0.1K
12:56 83.39 83.40 83.39 83.40 1.0K
12:57 83.38 83.38 83.38 83.38 0.7K
13:01 83.37 83.37 83.37 83.37 0.8K
13:04 83.34 83.34 83.34 83.34 0.4K
13:05 83.34 83.34 83.34 83.34 1.0K
13:07 83.32 83.32 83.32 83.32 1.0K
13:11 83.35 83.35 83.33 83.34 7.3K
13:12 83.33 83.33 83.31 83.31 0.4K
13:14 83.32 83.32 83.32 83.32 0.4K
13:15 83.35 83.35 83.35 83.35 0.7K
13:16 83.34 83.34 83.34 83.34 0.2K
13:17 83.35 83.35 83.35 83.35 0.8K
13:18 83.34 83.34 83.34 83.34 1.2K
13:19 83.33 83.33 83.33 83.33 0.1K
13:21 83.32 83.32 83.32 83.32 2.6K
13:23 83.32 83.33 83.32 83.33 1.8K
13:24 83.31 83.31 83.31 83.31 0.4K
13:28 83.32 83.32 83.32 83.32 0.3K
13:32 83.36 83.36 83.36 83.36 0.7K
13:33 83.37 83.37 83.37 83.37 0.7K
13:34 83.37 83.37 83.37 83.37 1.4K
13:36 83.38 83.38 83.38 83.38 0.4K
13:42 83.37 83.37 83.37 83.37 0.3K
13:44 83.37 83.37 83.37 83.37 0.7K
13:49 83.39 83.39 83.39 83.39 0.2K
13:50 83.39 83.39 83.39 83.39 0.2K
13:52 83.40 83.40 83.40 83.40 0.4K
13:53 83.41 83.41 83.39 83.39 0.7K
13:55 83.40 83.40 83.40 83.40 0.5K
13:57 83.41 83.41 83.41 83.41 0.1K
13:58 83.41 83.41 83.40 83.40 8.9K
13:59 83.41 83.41 83.40 83.40 1.5K
14:00 83.40 83.40 83.19 83.22 2.8K
14:01 83.23 83.23 83.23 83.23 0.8K
14:02 83.19 83.22 83.19 83.22 4.7K
14:04 83.14 83.14 83.11 83.11 3.5K
14:05 83.11 83.11 83.03 83.03 0.7K
14:06 83.02 83.02 82.97 82.97 7.0K
14:07 82.92 82.92 82.91 82.91 0.8K
14:08 82.91 82.91 82.91 82.91 0.6K
14:09 82.87 82.87 82.87 82.87 1.3K
14:10 82.86 82.86 82.84 82.84 0.6K
14:11 82.77 82.79 82.75 82.77 6.0K
14:12 82.78 82.79 82.76 82.77 4.7K
14:13 82.76 82.80 82.76 82.80 2.9K
14:14 82.75 82.75 82.75 82.75 2.0K
14:15 82.75 82.75 82.72 82.72 1.1K
14:16 82.68 82.68 82.67 82.67 1.6K
14:17 82.65 82.66 82.65 82.66 1.1K
14:18 82.67 82.68 82.65 82.65 1.4K
14:19 82.69 82.69 82.67 82.67 1.1K
14:21 82.69 82.71 82.69 82.71 2.3K
14:22 82.75 82.76 82.74 82.74 6.6K
14:23 82.71 82.71 82.71 82.71 0.6K
14:25 82.73 82.74 82.73 82.74 1.1K
14:27 82.72 82.72 82.71 82.72 9.5K
14:28 82.69 82.69 82.69 82.69 0.2K
14:29 82.64 82.64 82.64 82.64 0.3K
14:30 82.64 82.64 82.57 82.57 6.9K
14:31 82.62 82.62 82.62 82.62 1.6K
14:32 82.74 82.74 82.72 82.72 0.5K
14:33 82.70 82.70 82.70 82.70 0.8K
14:36 82.66 82.66 82.66 82.66 1.1K
14:37 82.68 82.68 82.66 82.66 2.0K
14:38 82.61 82.61 82.61 82.61 0.3K
14:39 82.60 82.61 82.60 82.61 2.1K
14:40 82.65 82.65 82.65 82.65 0.2K
14:41 82.64 82.64 82.63 82.63 1.8K
14:42 82.56 82.56 82.54 82.54 1.7K
14:43 82.54 82.54 82.54 82.54 2.8K
14:45 82.55 82.55 82.54 82.54 2.5K
14:46 82.52 82.52 82.50 82.50 1.0K
14:47 82.38 82.38 82.38 82.38 0.5K
14:48 82.37 82.37 82.35 82.35 0.8K
14:49 82.34 82.36 82.34 82.36 5.1K
14:50 82.40 82.41 82.35 82.35 4.8K
14:51 82.36 82.38 82.35 82.35 1.7K
14:52 82.35 82.35 82.32 82.32 1.6K
14:53 82.29 82.29 82.27 82.27 0.8K
14:54 82.30 82.31 82.30 82.31 1.9K
14:55 82.30 82.30 82.26 82.26 3.4K
14:56 82.26 82.26 82.20 82.20 0.4K
14:57 82.19 82.19 82.19 82.19 4.0K
14:58 82.17 82.18 82.16 82.16 4.6K
14:59 82.16 82.17 82.12 82.17 2.3K
15:00 82.18 82.22 82.14 82.22 1.4K
15:01 82.18 82.22 82.18 82.22 2.6K
15:02 82.23 82.27 82.23 82.24 0.9K
15:03 82.21 82.21 82.21 82.21 0.9K
15:04 82.24 82.24 82.24 82.24 4.1K
15:05 82.16 82.16 82.16 82.16 0.8K
15:06 82.15 82.24 82.15 82.24 32.3K
15:07 82.30 82.30 82.30 82.30 0.6K
15:09 82.25 82.25 82.25 82.25 0.6K
15:10 82.21 82.21 82.19 82.19 0.5K
15:11 82.15 82.15 82.15 82.15 1.1K
15:13 82.10 82.12 82.10 82.12 4.5K
15:14 82.11 82.11 82.11 82.11 0.1K
15:15 82.13 82.13 82.13 82.13 1.3K
15:16 82.10 82.10 82.10 82.10 0.2K
15:17 82.05 82.05 82.05 82.05 0.6K
15:18 82.07 82.07 82.07 82.07 0.7K
15:19 82.06 82.06 82.06 82.06 0.2K
15:20 82.05 82.11 82.05 82.11 3.1K
15:21 82.18 82.22 82.18 82.22 1.1K
15:22 82.20 82.21 82.20 82.21 3.5K
15:23 82.20 82.24 82.20 82.20 2.6K
15:24 82.16 82.16 82.16 82.16 0.2K
15:25 82.13 82.14 82.11 82.11 2.0K
15:27 82.03 82.03 82.01 82.01 1.2K
15:28 82.02 82.03 81.98 81.98 4.4K
15:29 81.99 81.99 81.99 81.99 0.7K
15:30 82.00 82.00 82.00 82.00 2.5K
15:31 82.00 82.00 81.97 81.97 4.1K
15:32 82.01 82.01 82.01 82.01 0.3K
15:33 81.99 82.00 81.98 81.98 1.7K
15:34 81.96 81.97 81.96 81.97 1.0K
15:35 81.97 81.97 81.88 81.88 5.9K
15:37 81.80 81.80 81.78 81.78 0.6K
15:38 81.77 81.77 81.69 81.69 6.4K
15:39 81.69 81.70 81.63 81.63 4.4K
15:40 81.62 81.62 81.50 81.54 8.7K
15:41 81.55 81.55 81.47 81.48 10.4K
15:42 81.48 81.54 81.48 81.48 15.1K
15:43 81.45 81.45 81.41 81.42 6.7K
15:44 81.41 81.41 81.24 81.24 22.7K
15:45 81.23 81.27 81.18 81.27 18.3K
15:46 81.28 81.34 81.28 81.34 11.1K
15:47 81.22 81.28 81.22 81.28 6.0K
15:48 81.46 81.51 81.45 81.51 8.7K
15:49 81.51 81.51 81.44 81.44 9.3K
15:50 81.44 81.44 81.40 81.40 6.1K
15:51 81.50 81.50 81.45 81.45 2.5K
15:52 81.39 81.40 81.39 81.39 3.7K
15:53 81.40 81.42 81.40 81.42 4.5K
15:54 81.43 81.43 81.39 81.39 1.1K
15:55 81.37 81.37 81.22 81.22 5.0K
15:56 81.23 81.24 81.23 81.24 5.2K
15:57 81.22 81.22 81.20 81.19 1.1K
15:58 81.21 81.21 81.21 81.21 1.2K
15:59 81.17 81.17 81.06 81.14 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available