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 81.52 81.52 81.52 81.52 6.7K
09:33 81.75 81.77 81.75 81.77 0.8K
09:35 81.93 81.93 81.93 81.93 0.1K
09:36 81.93 81.93 81.93 81.93 2.7K
09:37 81.81 81.81 81.81 81.81 1.4K
09:38 81.74 81.82 81.74 81.82 2.9K
09:39 81.79 81.84 81.79 81.82 3.2K
09:40 81.80 81.80 81.80 81.80 0.3K
09:41 81.77 81.77 81.77 81.77 0.4K
09:42 81.77 81.79 81.77 81.79 1.3K
09:43 81.79 81.79 81.79 81.79 0.8K
09:44 81.75 81.75 81.72 81.72 1.8K
09:45 81.63 81.63 81.63 81.63 0.2K
09:46 81.70 81.70 81.70 81.69 0.2K
09:47 81.66 81.66 81.66 81.66 0.6K
09:48 81.61 81.61 81.61 81.61 0.6K
09:49 81.56 81.56 81.56 81.56 1.6K
09:51 81.47 81.47 81.47 81.47 0.1K
09:52 81.46 81.50 81.46 81.48 10.4K
09:53 81.47 81.47 81.46 81.46 1.1K
09:55 81.47 81.47 81.47 81.46 0.7K
09:56 81.48 81.48 81.48 81.48 0.3K
09:58 81.48 81.48 81.46 81.46 0.5K
09:59 81.45 81.48 81.45 81.45 7.6K
10:00 81.42 81.42 81.41 81.41 0.6K
10:01 81.41 81.41 81.41 81.41 0.5K
10:02 81.34 81.34 81.32 81.32 2.3K
10:03 81.30 81.31 81.30 81.31 2.5K
10:04 81.29 81.33 81.29 81.33 1.7K
10:05 81.34 81.34 81.34 81.34 0.1K
10:06 81.31 81.31 81.31 81.31 0.5K
10:07 81.26 81.28 81.26 81.28 2.0K
10:08 81.29 81.33 81.28 81.28 1.2K
10:09 81.32 81.32 81.32 81.32 0.4K
10:10 81.31 81.36 81.31 81.35 3.2K
10:11 81.39 81.39 81.39 81.39 1.8K
10:15 81.29 81.29 81.24 81.24 1.4K
10:16 81.26 81.26 81.26 81.26 0.7K
10:20 81.26 81.26 81.26 81.26 0.5K
10:24 81.16 81.16 81.16 81.16 0.8K
10:26 81.19 81.19 81.19 81.19 2.3K
10:27 81.19 81.19 81.19 81.19 0.6K
10:28 81.19 81.19 81.19 81.19 0.7K
10:29 81.19 81.19 81.19 81.19 0.5K
10:30 81.18 81.19 81.18 81.19 0.6K
10:31 81.20 81.20 81.15 81.17 18.9K
10:34 81.12 81.12 81.12 81.11 0.7K
10:35 81.11 81.13 81.11 81.11 1.0K
10:36 81.12 81.12 81.11 81.11 2.4K
10:37 81.10 81.18 81.10 81.18 92.2K
10:38 81.20 81.25 81.20 81.23 6.4K
10:39 81.21 81.23 81.21 81.21 0.5K
10:40 81.17 81.17 81.17 81.17 2.1K
10:41 81.15 81.15 81.15 81.15 0.6K
10:42 81.13 81.23 81.13 81.23 2.1K
10:43 81.30 81.31 81.30 81.31 1.1K
10:44 81.29 81.31 81.28 81.31 3.2K
10:46 81.19 81.19 81.18 81.18 0.5K
10:47 81.18 81.18 81.18 81.18 0.3K
10:49 81.25 81.25 81.25 81.25 0.3K
10:50 81.28 81.28 81.28 81.28 1.4K
10:52 81.23 81.23 81.23 81.23 0.3K
10:53 81.23 81.23 81.22 81.22 0.7K
10:54 81.21 81.21 81.21 81.21 0.1K
10:55 81.22 81.22 81.19 81.19 0.7K
10:56 81.17 81.17 81.17 81.17 0.9K
10:57 81.18 81.20 81.18 81.20 0.2K
10:58 81.23 81.23 81.23 81.23 0.1K
10:59 81.21 81.22 81.21 81.22 0.5K
11:00 81.21 81.21 81.21 81.21 0.9K
11:01 81.17 81.17 81.17 81.17 0.3K
11:02 81.12 81.13 81.10 81.10 7.8K
11:03 81.10 81.11 81.10 81.11 0.4K
11:05 81.05 81.05 81.05 81.05 0.2K
11:06 81.04 81.07 81.04 81.07 1.4K
11:07 81.08 81.08 81.04 81.04 8.0K
11:10 81.08 81.08 81.08 81.08 0.2K
11:11 81.07 81.07 81.07 81.07 0.6K
11:13 81.07 81.08 81.07 81.08 0.7K
11:15 81.05 81.13 81.05 81.13 8.6K
11:16 81.11 81.11 81.07 81.07 0.6K
11:17 81.15 81.15 81.15 81.15 0.2K
11:18 81.16 81.16 81.16 81.16 0.5K
11:19 81.15 81.15 81.15 81.15 0.7K
11:20 81.13 81.17 81.13 81.17 1.0K
11:21 81.19 81.21 81.19 81.21 1.3K
11:24 81.27 81.29 81.27 81.29 0.5K
11:25 81.32 81.32 81.31 81.31 0.9K
11:26 81.29 81.29 81.29 81.29 0.5K
11:27 81.31 81.31 81.30 81.30 0.5K
11:29 81.32 81.32 81.30 81.30 4.2K
11:30 81.30 81.30 81.29 81.30 1.8K
11:31 81.30 81.30 81.30 81.30 1.0K
11:32 81.31 81.33 81.30 81.33 5.6K
11:33 81.32 81.32 81.32 81.32 2.1K
11:34 81.29 81.29 81.28 81.28 12.5K
11:35 81.26 81.27 81.21 81.21 1.0K
11:36 81.23 81.30 81.23 81.30 0.8K
11:37 81.32 81.32 81.32 81.32 0.7K
11:38 81.31 81.32 81.31 81.32 0.9K
11:39 81.32 81.32 81.32 81.32 0.5K
11:41 81.27 81.27 81.24 81.24 1.5K
11:42 81.24 81.24 81.23 81.23 0.7K
11:43 81.24 81.27 81.24 81.27 1.1K
11:44 81.28 81.28 81.27 81.28 1.7K
11:45 81.27 81.27 81.27 81.27 0.8K
11:46 81.26 81.26 81.26 81.26 1.0K
11:47 81.27 81.30 81.27 81.30 1.1K
11:48 81.30 81.30 81.30 81.30 0.7K
11:49 81.30 81.30 81.30 81.30 0.1K
11:50 81.29 81.29 81.27 81.27 5.3K
11:51 81.26 81.26 81.26 81.26 0.4K
11:53 81.24 81.24 81.20 81.20 9.9K
11:54 81.19 81.19 81.19 81.19 0.7K
11:56 81.20 81.20 81.19 81.19 7.7K
11:57 81.20 81.20 81.20 81.19 1.0K
11:58 81.19 81.19 81.19 81.19 0.3K
11:59 81.18 81.18 81.18 81.18 0.1K
12:00 81.19 81.19 81.18 81.18 1.0K
12:01 81.14 81.18 81.14 81.18 12.3K
12:02 81.18 81.18 81.18 81.18 0.1K
12:03 81.18 81.20 81.18 81.20 0.9K
12:04 81.21 81.23 81.21 81.21 3.2K
12:05 81.22 81.22 81.18 81.18 2.1K
12:06 81.18 81.21 81.18 81.20 6.3K
12:07 81.21 81.21 81.19 81.20 2.1K
12:08 81.17 81.18 81.17 81.18 5.5K
12:09 81.17 81.18 81.17 81.18 1.4K
12:10 81.18 81.19 81.18 81.18 3.8K
12:11 81.18 81.18 81.18 81.18 0.4K
12:12 81.15 81.17 81.15 81.17 1.2K
12:13 81.17 81.17 81.17 81.17 1.3K
12:15 81.20 81.20 81.20 81.19 0.7K
12:16 81.17 81.17 81.17 81.17 0.5K
12:17 81.18 81.18 81.18 81.18 2.4K
12:18 81.20 81.20 81.20 81.19 3.2K
12:19 81.20 81.20 81.20 81.20 1.8K
12:20 81.19 81.19 81.17 81.17 2.2K
12:21 81.14 81.14 81.12 81.12 2.4K
12:22 81.12 81.12 81.09 81.09 6.9K
12:23 81.10 81.13 81.10 81.12 3.8K
12:25 81.10 81.10 81.10 81.10 0.2K
12:27 81.10 81.10 81.10 81.10 0.8K
12:31 81.06 81.06 81.02 81.02 4.4K
12:32 81.02 81.02 81.02 81.02 0.4K
12:33 81.04 81.04 81.04 81.04 0.3K
12:34 81.08 81.08 81.08 81.08 0.1K
12:35 81.07 81.08 81.07 81.08 0.8K
12:36 81.07 81.07 81.07 81.07 0.2K
12:37 81.06 81.09 81.06 81.09 13.6K
12:38 81.09 81.13 81.09 81.13 7.8K
12:39 81.11 81.14 81.11 81.14 0.9K
12:40 81.15 81.15 81.13 81.13 0.4K
12:41 81.14 81.14 81.11 81.11 0.6K
12:42 81.10 81.10 81.10 81.10 0.3K
12:43 81.13 81.13 81.13 81.13 0.2K
12:44 81.09 81.09 81.07 81.07 0.5K
12:45 81.08 81.08 81.07 81.07 0.6K
12:47 81.10 81.10 81.10 81.10 0.5K
12:50 81.02 81.02 81.02 81.02 0.2K
12:51 81.06 81.06 81.06 81.06 3.3K
12:52 81.03 81.03 81.03 81.03 0.2K
12:53 81.05 81.05 81.05 81.05 0.2K
12:54 81.06 81.07 81.06 81.07 0.7K
12:56 81.09 81.09 81.09 81.09 1.0K
12:58 81.11 81.11 81.11 81.11 1.2K
13:02 80.98 80.98 80.98 80.98 0.2K
13:03 80.97 80.97 80.95 80.95 2.4K
13:04 80.96 80.96 80.96 80.96 0.3K
13:05 80.97 80.97 80.97 80.97 0.2K
13:06 80.98 80.99 80.98 80.99 0.8K
13:08 81.06 81.06 81.06 81.06 0.3K
13:09 81.10 81.10 81.10 81.10 0.6K
13:11 81.13 81.13 81.13 81.13 2.3K
13:12 81.12 81.12 81.12 81.12 0.8K
13:13 81.12 81.13 81.12 81.13 0.2K
13:14 81.13 81.14 81.13 81.14 0.3K
13:15 81.15 81.15 81.14 81.14 1.5K
13:16 81.13 81.16 81.13 81.16 3.5K
13:17 81.17 81.17 81.16 81.16 9.7K
13:18 81.16 81.16 81.15 81.15 0.7K
13:19 81.14 81.14 81.14 81.14 1.0K
13:21 81.16 81.16 81.14 81.14 0.5K
13:22 81.14 81.14 81.10 81.10 2.7K
13:25 81.18 81.18 81.18 81.18 1.0K
13:26 81.22 81.22 81.22 81.22 1.2K
13:29 81.27 81.27 81.27 81.27 0.4K
13:32 81.25 81.25 81.25 81.25 0.7K
13:33 81.27 81.27 81.27 81.27 1.2K
13:36 81.28 81.28 81.28 81.28 2.8K
13:37 81.32 81.33 81.32 81.33 2.2K
13:38 81.31 81.32 81.30 81.30 15.4K
13:39 81.29 81.29 81.29 81.29 0.5K
13:40 81.32 81.32 81.32 81.32 0.8K
13:44 81.32 81.32 81.32 81.32 0.6K
13:46 81.34 81.34 81.34 81.34 1.4K
13:47 81.33 81.33 81.32 81.32 2.9K
13:53 81.34 81.34 81.32 81.32 0.8K
13:55 81.31 81.31 81.31 81.31 2.1K
13:56 81.34 81.34 81.33 81.33 0.3K
13:57 81.36 81.36 81.36 81.36 0.7K
14:00 81.44 81.45 81.44 81.45 2.7K
14:02 81.37 81.37 81.37 81.37 1.6K
14:04 81.39 81.39 81.39 81.39 0.5K
14:06 81.37 81.37 81.31 81.31 0.7K
14:07 81.31 81.31 81.31 81.31 0.4K
14:08 81.31 81.31 81.31 81.31 0.1K
14:09 81.32 81.32 81.32 81.32 0.3K
14:11 81.25 81.26 81.25 81.26 4.2K
14:12 81.24 81.24 81.21 81.21 5.4K
14:13 81.24 81.24 81.24 81.24 0.5K
14:15 81.21 81.22 81.21 81.22 0.6K
14:16 81.22 81.22 81.22 81.22 0.7K
14:17 81.22 81.22 81.22 81.22 0.4K
14:18 81.24 81.24 81.24 81.24 0.5K
14:19 81.22 81.22 81.22 81.22 2.5K
14:20 81.23 81.23 81.22 81.22 0.5K
14:21 81.22 81.22 81.22 81.22 0.5K
14:22 81.20 81.20 81.20 81.19 1.6K
14:27 81.26 81.27 81.26 81.27 2.2K
14:30 81.24 81.24 81.22 81.22 1.1K
14:31 81.19 81.19 81.19 81.19 0.1K
14:32 81.21 81.22 81.21 81.22 1.2K
14:35 81.24 81.24 81.24 81.24 0.9K
14:37 81.23 81.23 81.22 81.22 0.5K
14:38 81.22 81.22 81.22 81.22 0.1K
14:39 81.23 81.23 81.23 81.23 3.1K
14:40 81.21 81.21 81.21 81.21 0.2K
14:41 81.19 81.19 81.19 81.19 3.2K
14:42 81.18 81.18 81.18 81.18 1.6K
14:43 81.17 81.19 81.17 81.19 1.3K
14:44 81.17 81.17 81.17 81.17 0.7K
14:45 81.17 81.17 81.17 81.17 0.8K
14:46 81.18 81.18 81.18 81.18 0.1K
14:47 81.16 81.16 81.16 81.16 0.8K
14:49 81.15 81.15 81.15 81.15 0.1K
14:50 81.18 81.18 81.18 81.18 1.4K
14:51 81.18 81.21 81.18 81.21 3.3K
14:52 81.20 81.20 81.18 81.18 0.4K
14:53 81.18 81.18 81.18 81.18 0.2K
14:54 81.17 81.17 81.14 81.14 1.4K
14:55 81.17 81.17 81.17 81.17 0.3K
14:57 81.12 81.12 81.11 81.11 1.2K
14:58 81.08 81.08 81.08 81.08 0.2K
14:59 81.08 81.08 81.07 81.08 1.9K
15:02 81.06 81.06 81.04 81.04 133.7K
15:03 81.04 81.08 81.04 81.08 8.4K
15:04 81.08 81.08 81.08 81.08 3.3K
15:05 81.07 81.07 81.07 81.07 0.5K
15:06 81.07 81.07 81.07 81.07 1.5K
15:08 81.08 81.08 81.08 81.08 0.1K
15:09 81.08 81.08 81.08 81.08 0.4K
15:10 81.09 81.10 81.09 81.10 0.4K
15:11 81.05 81.05 81.05 81.05 0.1K
15:12 81.06 81.06 81.06 81.06 1.7K
15:13 81.09 81.09 81.09 81.09 0.8K
15:18 81.18 81.18 81.18 81.18 0.2K
15:19 81.16 81.16 81.16 81.16 0.5K
15:21 81.15 81.19 81.15 81.19 3.4K
15:22 81.19 81.20 81.18 81.20 0.6K
15:23 81.21 81.22 81.21 81.21 8.8K
15:24 81.23 81.23 81.23 81.23 0.7K
15:25 81.19 81.19 81.17 81.17 1.8K
15:26 81.20 81.20 81.19 81.20 3.5K
15:27 81.18 81.18 81.17 81.17 0.6K
15:28 81.14 81.15 81.13 81.15 7.5K
15:29 81.14 81.15 81.14 81.15 15.3K
15:30 81.16 81.16 81.16 81.16 1.0K
15:31 81.15 81.15 81.13 81.13 0.8K
15:32 81.11 81.11 81.11 81.11 0.6K
15:33 81.09 81.10 81.09 81.09 0.5K
15:34 81.08 81.08 81.08 81.08 0.6K
15:35 81.02 81.02 81.00 81.00 1.7K
15:36 80.97 80.98 80.97 80.98 0.4K
15:37 81.01 81.07 81.01 81.07 3.4K
15:38 81.06 81.10 81.06 81.10 5.9K
15:39 81.14 81.18 81.14 81.18 3.8K
15:40 81.16 81.16 81.16 81.16 1.8K
15:42 81.24 81.24 81.24 81.24 0.2K
15:43 81.24 81.24 81.22 81.22 5.1K
15:44 81.22 81.22 81.22 81.22 0.9K
15:45 81.21 81.21 81.14 81.14 1.4K
15:46 81.19 81.19 81.19 81.19 4.5K
15:48 81.15 81.15 81.12 81.12 1.8K
15:49 81.13 81.13 81.13 81.13 0.9K
15:50 81.11 81.11 81.04 81.04 1.3K
15:51 81.00 81.01 81.00 81.01 3.3K
15:52 81.02 81.02 80.96 80.96 3.2K
15:53 80.96 80.96 80.93 80.93 0.8K
15:54 80.91 80.91 80.89 80.91 0.6K
15:55 80.94 80.94 80.94 80.94 0.5K
15:56 80.96 80.96 80.96 80.96 0.8K
15:58 80.88 80.90 80.88 80.90 2.0K
15:59 80.85 80.87 80.84 80.87 29.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available