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 80.82 80.82 80.82 80.82 4.0K
09:31 80.66 80.66 80.66 80.66 0.8K
09:32 80.86 80.86 80.86 80.86 1.1K
09:33 80.90 80.90 80.90 80.90 0.7K
09:34 80.98 81.01 80.98 81.01 1.9K
09:35 81.03 81.06 81.03 81.06 1.3K
09:36 81.02 81.02 81.02 81.02 0.2K
09:37 81.03 81.13 81.03 81.13 0.5K
09:38 81.12 81.12 81.07 81.07 2.4K
09:40 81.18 81.18 81.18 81.18 0.2K
09:41 81.09 81.09 81.09 81.09 0.5K
09:42 81.13 81.13 81.12 81.12 0.2K
09:43 81.08 81.08 81.08 81.08 0.5K
09:45 81.05 81.05 81.05 81.05 0.3K
09:46 81.07 81.08 81.01 81.01 3.1K
09:47 80.96 80.96 80.96 80.96 0.9K
09:49 80.95 80.95 80.95 80.95 0.4K
09:50 80.96 80.96 80.96 80.96 0.6K
09:51 81.01 81.01 81.01 81.01 0.2K
09:52 81.00 81.07 81.00 81.07 0.8K
09:53 81.00 81.07 81.00 81.07 0.4K
09:54 81.09 81.09 81.07 81.07 1.9K
09:55 81.06 81.06 81.06 81.06 1.3K
09:56 81.09 81.09 81.08 81.08 0.2K
09:57 81.10 81.10 81.10 81.10 0.2K
09:58 81.07 81.07 81.07 81.07 0.4K
09:59 81.01 81.01 81.01 81.01 0.2K
10:00 80.98 81.04 80.98 81.04 5.0K
10:01 81.04 81.08 81.04 81.08 2.0K
10:02 81.08 81.08 81.06 81.06 0.9K
10:05 81.03 81.08 81.03 81.08 0.3K
10:06 81.05 81.05 81.04 81.05 2.3K
10:07 80.98 80.98 80.98 80.98 0.1K
10:08 80.94 80.94 80.94 80.94 0.2K
10:09 80.96 80.96 80.95 80.96 0.6K
10:10 80.91 80.91 80.89 80.90 2.0K
10:11 80.90 80.90 80.90 80.90 1.0K
10:15 81.12 81.13 81.12 81.13 0.3K
10:16 81.11 81.11 81.11 81.11 4.3K
10:18 81.12 81.12 81.12 81.12 1.8K
10:19 81.13 81.13 81.13 81.13 0.8K
10:21 81.13 81.13 81.11 81.11 2.8K
10:22 81.13 81.13 81.13 81.13 0.3K
10:24 81.19 81.19 81.18 81.18 0.7K
10:26 81.24 81.26 81.24 81.26 1.2K
10:27 81.30 81.30 81.30 81.30 0.3K
10:28 81.29 81.32 81.29 81.32 4.1K
10:29 81.36 81.36 81.36 81.36 0.2K
10:30 81.44 81.46 81.44 81.46 2.3K
10:32 81.54 81.54 81.54 81.54 0.1K
10:33 81.57 81.57 81.56 81.56 0.7K
10:34 81.55 81.55 81.52 81.53 2.2K
10:35 81.50 81.50 81.50 81.50 0.7K
10:37 81.46 81.46 81.46 81.46 0.2K
10:38 81.43 81.45 81.43 81.45 1.2K
10:39 81.46 81.46 81.44 81.46 2.9K
10:41 81.46 81.46 81.46 81.46 1.0K
10:42 81.47 81.48 81.45 81.47 18.0K
10:43 81.45 81.50 81.45 81.50 121.5K
10:44 81.50 81.50 81.50 81.50 0.4K
10:45 81.51 81.52 81.51 81.52 1.1K
10:46 81.51 81.51 81.49 81.49 1.5K
10:47 81.52 81.52 81.48 81.48 0.5K
10:48 81.52 81.52 81.52 81.52 0.6K
10:49 81.52 81.55 81.50 81.54 1.1K
10:51 81.55 81.56 81.55 81.56 5.8K
10:52 81.56 81.56 81.56 81.56 9.4K
10:55 81.63 81.63 81.63 81.63 5.4K
10:58 81.60 81.60 81.60 81.60 0.3K
10:59 81.54 81.54 81.54 81.54 1.3K
11:00 81.54 81.54 81.54 81.54 0.2K
11:01 81.58 81.58 81.58 81.58 0.3K
11:02 81.68 81.68 81.68 81.68 6.3K
11:03 81.68 81.68 81.68 81.68 0.8K
11:05 81.78 81.79 81.78 81.79 0.5K
11:06 81.81 81.82 81.81 81.81 0.9K
11:07 81.79 81.81 81.79 81.81 0.9K
11:08 81.82 81.83 81.82 81.83 5.7K
11:09 81.83 81.83 81.79 81.79 0.6K
11:10 81.80 81.80 81.80 81.80 0.7K
11:14 81.84 81.84 81.84 81.84 0.1K
11:15 81.86 81.86 81.84 81.84 11.2K
11:17 81.92 81.92 81.92 81.92 0.7K
11:18 81.96 81.96 81.96 81.96 0.7K
11:19 81.92 81.93 81.92 81.93 0.8K
11:20 81.93 81.93 81.93 81.93 0.9K
11:21 81.91 81.93 81.89 81.93 0.6K
11:22 81.94 81.97 81.94 81.97 0.8K
11:23 81.96 81.96 81.96 81.96 0.4K
11:25 81.97 81.97 81.97 81.97 3.0K
11:27 81.98 81.99 81.98 81.99 0.7K
11:28 81.99 81.99 81.99 81.99 0.4K
11:29 81.99 81.99 81.99 81.99 2.5K
11:30 82.00 82.02 82.00 82.02 0.7K
11:31 82.03 82.03 82.03 82.03 0.1K
11:32 82.02 82.07 82.02 82.07 1.9K
11:33 82.06 82.06 82.06 82.06 0.3K
11:34 82.04 82.04 82.04 82.04 2.0K
11:35 82.08 82.08 82.08 82.08 0.7K
11:36 82.13 82.13 82.13 82.13 2.3K
11:37 82.12 82.12 82.12 82.12 1.1K
11:39 82.16 82.20 82.16 82.20 8.1K
11:40 82.18 82.18 82.16 82.17 1.6K
11:41 82.16 82.17 82.16 82.17 0.7K
11:42 82.23 82.23 82.23 82.23 1.8K
11:43 82.23 82.24 82.23 82.24 4.2K
11:44 82.24 82.24 82.24 82.24 1.7K
11:45 82.23 82.23 82.23 82.23 3.0K
11:46 82.21 82.21 82.21 82.21 0.1K
11:47 82.21 82.21 82.21 82.21 1.1K
11:48 82.21 82.25 82.21 82.25 0.6K
11:49 82.23 82.23 82.21 82.21 0.7K
11:50 82.20 82.20 82.20 82.20 0.4K
11:52 82.12 82.12 82.12 82.12 0.2K
11:53 82.15 82.19 82.15 82.19 1.1K
11:54 82.18 82.18 82.18 82.18 1.2K
11:55 82.20 82.20 82.20 82.20 0.6K
11:57 82.28 82.28 82.28 82.28 0.3K
12:00 82.25 82.25 82.18 82.20 9.5K
12:02 82.25 82.25 82.23 82.23 0.7K
12:03 82.25 82.25 82.24 82.24 0.8K
12:04 82.26 82.26 82.25 82.25 2.8K
12:05 82.25 82.25 82.25 82.25 0.1K
12:06 82.24 82.24 82.24 82.24 1.8K
12:07 82.23 82.23 82.23 82.23 0.7K
12:09 82.21 82.21 82.21 82.21 0.3K
12:11 82.21 82.21 82.21 82.21 0.2K
12:12 82.22 82.22 82.22 82.22 4.4K
12:13 82.22 82.22 82.22 82.22 5.5K
12:14 82.25 82.25 82.24 82.24 0.9K
12:15 82.23 82.23 82.22 82.22 2.0K
12:19 82.22 82.22 82.22 82.22 0.5K
12:20 82.22 82.24 82.22 82.24 0.5K
12:21 82.23 82.23 82.23 82.23 1.9K
12:25 82.25 82.25 82.25 82.25 0.1K
12:27 82.27 82.27 82.27 82.27 1.1K
12:31 82.23 82.23 82.23 82.23 0.4K
12:32 82.22 82.22 82.22 82.22 0.5K
12:33 82.19 82.19 82.19 82.19 0.7K
12:34 82.13 82.16 82.13 82.16 0.7K
12:35 82.20 82.20 82.19 82.19 2.3K
12:38 82.27 82.27 82.27 82.27 0.3K
12:39 82.27 82.27 82.27 82.27 5.7K
12:40 82.27 82.27 82.27 82.27 2.6K
12:41 82.26 82.26 82.26 82.26 8.7K
12:42 82.26 82.26 82.25 82.25 0.9K
12:43 82.20 82.20 82.20 82.20 0.7K
12:46 82.18 82.18 82.18 82.18 0.3K
12:47 82.19 82.19 82.19 82.19 0.1K
12:49 82.22 82.28 82.22 82.28 1.2K
12:51 82.28 82.28 82.28 82.28 0.7K
12:53 82.28 82.28 82.28 82.28 0.9K
12:58 82.33 82.33 82.32 82.32 1.0K
12:59 82.30 82.30 82.30 82.30 1.9K
13:00 82.28 82.28 82.28 82.28 0.5K
13:01 82.24 82.24 82.24 82.24 0.3K
13:03 82.23 82.23 82.21 82.21 0.5K
13:04 82.21 82.21 82.21 82.21 0.3K
13:06 82.18 82.18 82.18 82.18 1.7K
13:08 82.20 82.20 82.20 82.20 0.3K
13:09 82.19 82.19 82.18 82.18 2.2K
13:12 82.17 82.17 82.17 82.17 1.1K
13:13 82.18 82.18 82.17 82.17 1.8K
13:16 82.10 82.10 82.09 82.09 1.8K
13:19 82.10 82.12 82.09 82.10 9.3K
13:20 82.12 82.12 82.12 82.12 0.2K
13:21 82.03 82.04 82.03 82.03 8.5K
13:22 82.06 82.06 82.06 82.06 0.5K
13:23 82.06 82.06 82.06 82.06 0.1K
13:25 82.03 82.03 82.03 82.03 0.6K
13:27 82.01 82.01 82.01 82.01 3.8K
13:28 81.98 81.98 81.98 81.98 1.0K
13:29 81.97 81.97 81.97 81.97 5.1K
13:30 81.99 81.99 81.99 81.99 0.7K
13:31 81.98 81.99 81.98 81.99 1.5K
13:32 82.04 82.04 82.01 82.02 5.5K
13:34 82.00 82.02 82.00 82.02 1.5K
13:35 82.05 82.05 82.05 82.05 0.4K
13:37 82.01 82.01 82.01 82.01 0.3K
13:38 81.99 81.99 81.99 81.99 0.9K
13:40 81.98 81.98 81.98 81.98 1.9K
13:43 81.98 81.99 81.98 81.99 17.4K
13:44 82.00 82.00 81.99 81.99 0.6K
13:45 81.98 81.99 81.98 81.99 0.9K
13:46 81.98 81.98 81.98 81.98 1.5K
13:47 81.97 81.98 81.97 81.98 3.3K
13:48 81.97 81.97 81.96 81.96 4.3K
13:49 81.95 81.95 81.93 81.93 1.0K
13:50 81.93 81.93 81.92 81.92 0.5K
13:52 81.92 81.94 81.92 81.94 0.8K
13:54 82.02 82.02 82.02 82.02 0.6K
13:55 82.05 82.05 82.05 82.05 0.6K
13:56 82.04 82.04 82.01 82.01 1.0K
13:57 82.00 82.05 82.00 82.04 2.1K
13:59 81.93 81.93 81.93 81.93 0.2K
14:00 81.91 81.91 81.91 81.91 0.6K
14:01 81.94 81.94 81.94 81.94 0.1K
14:02 81.95 81.95 81.95 81.95 1.3K
14:04 81.92 81.92 81.92 81.92 0.4K
14:06 81.94 81.94 81.94 81.94 0.2K
14:07 81.91 81.91 81.91 81.91 0.7K
14:09 81.94 81.95 81.94 81.95 0.7K
14:11 81.95 81.95 81.95 81.95 0.9K
14:13 81.94 81.94 81.94 81.94 0.7K
14:14 81.93 81.96 81.93 81.95 1.0K
14:15 81.94 81.94 81.94 81.94 0.8K
14:17 82.00 82.00 82.00 82.00 1.5K
14:18 81.97 81.97 81.97 81.97 0.8K
14:19 81.97 81.97 81.96 81.97 0.9K
14:20 81.99 82.00 81.99 82.00 1.0K
14:22 81.99 81.99 81.99 81.99 0.5K
14:23 82.01 82.01 82.01 82.01 0.3K
14:25 82.01 82.01 82.01 82.01 3.0K
14:26 82.02 82.03 82.02 82.03 0.6K
14:27 82.03 82.05 82.03 82.05 2.2K
14:31 82.14 82.14 82.14 82.14 0.7K
14:32 82.14 82.14 82.13 82.14 1.8K
14:33 82.13 82.13 82.13 82.13 0.1K
14:35 82.15 82.16 82.14 82.16 1.2K
14:36 82.15 82.17 82.15 82.17 1.9K
14:37 82.14 82.14 82.14 82.14 0.2K
14:38 82.13 82.13 82.12 82.12 1.2K
14:39 82.13 82.13 82.13 82.13 1.1K
14:40 82.09 82.09 82.09 82.09 0.5K
14:42 82.09 82.09 82.09 82.09 0.2K
14:44 82.11 82.11 82.09 82.09 2.5K
14:45 82.08 82.08 82.07 82.07 0.8K
14:47 82.07 82.07 82.03 82.03 1.8K
14:48 82.04 82.04 82.04 82.04 1.0K
14:50 82.03 82.04 82.01 82.04 6.1K
14:51 82.03 82.03 82.00 82.00 0.7K
14:52 81.99 81.99 81.98 81.98 0.6K
14:53 81.98 81.98 81.98 81.98 0.2K
14:54 81.98 81.98 81.98 81.98 0.7K
14:56 81.99 81.99 81.98 81.98 0.8K
14:57 81.96 81.96 81.95 81.95 0.6K
14:58 81.97 81.98 81.97 81.98 169.9K
14:59 81.97 81.97 81.95 81.97 7.1K
15:00 82.00 82.00 82.00 81.99 0.9K
15:01 82.00 82.00 82.00 82.00 0.4K
15:02 82.02 82.03 82.02 82.03 10.7K
15:03 82.02 82.02 82.01 82.01 1.1K
15:05 82.03 82.03 82.03 82.03 0.5K
15:06 82.03 82.03 82.00 82.00 8.3K
15:07 82.00 82.00 82.00 82.00 0.4K
15:08 82.01 82.03 81.98 82.03 1.8K
15:09 82.01 82.02 82.00 82.00 0.9K
15:10 82.01 82.01 82.01 82.01 0.7K
15:11 82.00 82.00 82.00 82.00 0.6K
15:12 82.00 82.00 82.00 82.00 0.3K
15:13 82.02 82.02 82.00 82.00 4.5K
15:15 81.98 81.98 81.97 81.97 0.5K
15:16 81.99 81.99 81.97 81.97 2.5K
15:17 81.96 81.96 81.96 81.96 0.7K
15:19 81.95 81.95 81.95 81.95 0.2K
15:20 81.93 81.95 81.93 81.93 1.5K
15:22 81.87 81.89 81.87 81.89 2.5K
15:24 81.95 81.95 81.93 81.93 1.9K
15:26 81.96 81.96 81.96 81.96 0.9K
15:28 81.93 81.93 81.93 81.93 1.4K
15:29 81.95 81.95 81.93 81.93 2.5K
15:30 81.93 81.93 81.89 81.89 6.7K
15:31 81.83 81.83 81.82 81.82 2.5K
15:32 81.81 81.81 81.81 81.81 1.4K
15:33 81.78 81.78 81.76 81.77 0.8K
15:34 81.78 81.80 81.78 81.80 0.6K
15:35 81.79 81.83 81.78 81.83 2.9K
15:36 82.00 82.01 82.00 82.01 2.9K
15:38 82.05 82.05 82.05 82.05 0.5K
15:39 82.04 82.04 82.02 82.03 6.6K
15:40 82.08 82.08 82.08 82.08 2.5K
15:41 82.03 82.03 82.00 82.02 2.0K
15:42 82.02 82.02 81.97 81.97 0.8K
15:43 82.00 82.00 82.00 82.00 0.1K
15:44 81.97 82.02 81.97 82.02 2.3K
15:45 82.03 82.03 82.03 82.03 0.3K
15:46 82.04 82.04 82.03 82.03 4.9K
15:47 82.04 82.04 82.04 82.04 2.0K
15:48 82.02 82.02 82.00 82.00 1.2K
15:49 81.99 81.99 81.99 81.99 0.4K
15:50 81.92 81.92 81.91 81.91 6.6K
15:51 81.90 81.90 81.87 81.87 1.5K
15:52 81.86 81.86 81.84 81.84 0.8K
15:53 81.85 81.86 81.83 81.83 1.4K
15:54 81.82 81.85 81.82 81.85 1.8K
15:55 81.87 81.87 81.79 81.79 2.1K
15:56 81.84 81.84 81.82 81.82 2.2K
15:58 81.77 81.81 81.77 81.81 3.2K
15:59 81.82 81.90 81.82 81.90 6.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available