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 81.17 81.21 81.17 81.21 11.5K
09:31 81.19 81.19 81.19 81.19 0.4K
09:32 81.23 81.23 81.23 81.23 1.8K
09:33 81.21 81.21 81.21 81.21 0.5K
09:34 81.12 81.12 81.12 81.12 0.3K
09:35 81.13 81.16 81.13 81.16 0.9K
09:36 81.12 81.12 81.12 81.12 1.2K
09:38 81.06 81.06 81.06 81.06 1.0K
09:40 81.02 81.02 81.02 81.02 0.6K
09:41 81.03 81.06 81.03 81.06 0.9K
09:43 81.08 81.08 81.07 81.07 1.6K
09:46 80.97 81.01 80.97 81.01 2.3K
09:47 81.00 81.00 81.00 81.00 0.2K
09:48 80.99 80.99 80.99 80.99 0.7K
09:50 80.94 80.97 80.94 80.97 0.8K
09:51 80.98 80.98 80.98 80.97 0.7K
09:52 80.90 80.90 80.90 80.90 0.4K
09:53 80.91 80.91 80.91 80.91 0.5K
09:54 80.92 80.92 80.92 80.92 2.2K
09:55 80.92 80.92 80.92 80.92 0.4K
09:57 80.97 80.98 80.97 80.98 0.8K
09:58 80.96 80.97 80.96 80.97 4.1K
09:59 80.97 80.97 80.92 80.92 9.9K
10:00 80.94 80.94 80.94 80.94 0.1K
10:01 80.89 80.91 80.89 80.91 0.8K
10:02 80.90 80.90 80.82 80.82 0.6K
10:03 80.92 80.92 80.91 80.91 0.7K
10:04 80.86 80.86 80.86 80.86 0.3K
10:05 80.88 80.88 80.88 80.88 0.9K
10:07 80.90 80.90 80.90 80.90 0.6K
10:08 80.90 80.90 80.86 80.86 2.4K
10:09 80.85 80.85 80.85 80.85 0.4K
10:10 80.86 80.86 80.84 80.84 1.5K
10:12 80.84 80.84 80.81 80.83 0.6K
10:13 80.84 80.84 80.84 80.84 1.4K
10:14 80.83 80.83 80.83 80.83 0.5K
10:16 80.92 80.92 80.92 80.92 1.3K
10:17 80.93 80.93 80.91 80.91 0.6K
10:18 80.93 80.93 80.90 80.90 9.7K
10:19 80.93 80.93 80.93 80.93 0.5K
10:21 80.91 80.93 80.90 80.92 1.3K
10:23 80.90 81.00 80.90 80.97 1.2K
10:24 80.92 80.92 80.91 80.91 1.0K
10:25 80.89 80.89 80.88 80.88 0.9K
10:26 80.90 80.90 80.90 80.90 1.3K
10:27 80.92 80.95 80.92 80.95 0.9K
10:28 80.95 80.99 80.94 80.99 2.1K
10:30 81.00 81.02 81.00 81.02 0.7K
10:31 80.99 80.99 80.98 80.98 3.4K
10:32 80.91 80.91 80.91 80.91 3.1K
10:34 80.99 80.99 80.99 80.99 0.6K
10:35 80.99 80.99 80.98 80.98 1.2K
10:36 80.96 80.96 80.96 80.96 0.6K
10:37 81.00 81.01 81.00 81.01 0.8K
10:38 81.04 81.04 81.04 81.04 0.1K
10:39 81.05 81.05 81.05 81.05 0.2K
10:40 80.99 80.99 80.99 80.99 0.6K
10:41 80.97 80.97 80.97 80.97 0.6K
10:43 80.94 80.94 80.94 80.94 0.3K
10:46 80.87 80.87 80.87 80.87 1.3K
10:49 80.83 80.85 80.83 80.85 0.5K
10:50 80.84 80.84 80.84 80.83 0.4K
10:53 80.82 80.82 80.82 80.82 1.1K
10:54 80.81 80.81 80.81 80.81 0.2K
10:55 80.81 80.81 80.81 80.81 0.5K
10:56 80.87 80.89 80.87 80.89 0.7K
10:57 80.88 80.88 80.88 80.88 0.5K
10:58 80.88 80.88 80.87 80.86 1.0K
10:59 80.80 80.82 80.80 80.82 2.0K
11:01 80.83 80.84 80.83 80.84 0.8K
11:03 80.86 80.86 80.86 80.86 2.3K
11:04 80.90 80.90 80.90 80.90 1.1K
11:05 80.90 80.90 80.90 80.90 0.3K
11:08 80.85 80.85 80.85 80.85 0.2K
11:09 80.85 80.85 80.85 80.85 0.9K
11:11 80.89 80.89 80.89 80.89 1.9K
11:13 80.87 80.87 80.87 80.87 2.1K
11:14 80.87 80.87 80.87 80.87 0.3K
11:15 80.89 80.89 80.88 80.89 2.3K
11:16 80.88 80.88 80.88 80.88 0.3K
11:18 80.87 80.87 80.87 80.87 1.1K
11:19 80.88 80.90 80.88 80.90 1.9K
11:20 80.92 80.92 80.92 80.92 0.8K
11:21 80.94 80.94 80.94 80.94 2.7K
11:22 80.96 80.96 80.96 80.96 21.8K
11:26 81.01 81.01 80.96 80.96 214.6K
11:27 80.95 80.95 80.95 80.95 1.1K
11:30 80.99 80.99 80.96 80.96 1.0K
11:32 80.96 80.96 80.96 80.96 0.5K
11:34 80.97 80.98 80.97 80.98 3.6K
11:36 80.98 80.98 80.98 80.98 1.0K
11:38 80.98 80.98 80.98 80.98 0.2K
11:39 80.98 80.98 80.98 80.98 1.9K
11:42 81.06 81.06 81.06 81.06 0.6K
11:46 81.11 81.11 81.11 81.11 5.3K
11:47 81.10 81.11 81.10 81.11 1.3K
11:48 81.13 81.13 81.13 81.13 0.1K
11:49 81.12 81.13 81.12 81.13 0.6K
11:50 81.14 81.14 81.14 81.14 0.2K
11:53 81.18 81.18 81.18 81.18 0.5K
11:54 81.18 81.18 81.18 81.18 0.2K
11:55 81.16 81.16 81.16 81.16 0.3K
11:57 81.20 81.20 81.20 81.20 0.4K
11:59 81.21 81.21 81.21 81.21 0.1K
12:00 81.24 81.24 81.24 81.24 0.4K
12:01 81.26 81.26 81.26 81.26 0.3K
12:02 81.26 81.26 81.26 81.26 0.1K
12:04 81.19 81.19 81.19 81.19 0.8K
12:05 81.21 81.21 81.21 81.21 0.3K
12:06 81.20 81.20 81.20 81.20 0.3K
12:08 81.15 81.17 81.15 81.17 20.0K
12:10 81.18 81.18 81.18 81.18 0.2K
12:11 81.17 81.17 81.17 81.17 0.4K
12:12 81.18 81.23 81.18 81.23 1.6K
12:13 81.22 81.23 81.21 81.23 1.1K
12:14 81.20 81.20 81.19 81.19 2.1K
12:15 81.19 81.19 81.19 81.19 0.3K
12:17 81.14 81.14 81.14 81.14 1.1K
12:18 81.10 81.10 81.10 81.10 0.2K
12:19 81.12 81.15 81.12 81.15 1.3K
12:20 81.16 81.17 81.16 81.17 1.1K
12:21 81.18 81.18 81.18 81.18 6.9K
12:23 81.17 81.17 81.17 81.17 0.2K
12:25 81.18 81.18 81.18 81.18 0.1K
12:26 81.17 81.17 81.17 81.17 0.3K
12:28 81.18 81.20 81.18 81.20 1.0K
12:29 81.21 81.21 81.20 81.20 0.8K
12:30 81.20 81.20 81.18 81.18 0.5K
12:31 81.15 81.17 81.15 81.17 0.6K
12:32 81.17 81.21 81.17 81.21 1.7K
12:34 81.20 81.20 81.20 81.20 0.1K
12:35 81.18 81.18 81.18 81.18 0.1K
12:36 81.14 81.14 81.14 81.14 0.1K
12:37 81.15 81.15 81.15 81.15 0.2K
12:38 81.16 81.17 81.16 81.17 5.1K
12:39 81.18 81.18 81.18 81.18 0.1K
12:40 81.20 81.20 81.20 81.20 0.7K
12:42 81.16 81.18 81.15 81.18 1.2K
12:43 81.18 81.18 81.18 81.18 0.4K
12:44 81.16 81.16 81.16 81.16 0.6K
12:45 81.21 81.22 81.21 81.22 0.7K
12:46 81.23 81.23 81.23 81.23 0.7K
12:47 81.23 81.23 81.23 81.23 0.9K
12:49 81.24 81.24 81.24 81.24 1.4K
12:50 81.23 81.23 81.23 81.23 0.6K
12:52 81.22 81.24 81.22 81.24 1.5K
12:53 81.25 81.25 81.25 81.25 0.5K
12:55 81.25 81.25 81.25 81.25 0.5K
12:57 81.28 81.28 81.28 81.28 0.5K
12:58 81.29 81.29 81.29 81.29 1.2K
13:01 81.27 81.27 81.27 81.27 0.8K
13:02 81.29 81.31 81.29 81.31 2.2K
13:03 81.30 81.30 81.29 81.29 0.6K
13:04 81.29 81.30 81.29 81.30 3.2K
13:05 81.31 81.31 81.30 81.30 1.4K
13:06 81.29 81.29 81.27 81.27 0.6K
13:08 81.29 81.31 81.29 81.31 1.2K
13:09 81.30 81.30 81.28 81.28 0.9K
13:10 81.29 81.29 81.29 81.29 11.3K
13:11 81.29 81.29 81.29 81.29 9.4K
13:12 81.30 81.30 81.30 81.30 0.7K
13:13 81.32 81.32 81.32 81.32 0.3K
13:14 81.33 81.33 81.31 81.31 1.6K
13:15 81.34 81.34 81.33 81.33 0.6K
13:16 81.35 81.36 81.35 81.35 3.6K
13:17 81.34 81.34 81.30 81.30 8.2K
13:18 81.30 81.31 81.30 81.31 1.2K
13:19 81.32 81.32 81.32 81.32 1.5K
13:20 81.31 81.31 81.31 81.31 1.1K
13:21 81.31 81.33 81.31 81.33 0.7K
13:22 81.33 81.33 81.32 81.32 1.6K
13:23 81.27 81.29 81.27 81.29 2.3K
13:24 81.30 81.30 81.30 81.30 0.5K
13:25 81.30 81.32 81.30 81.32 2.0K
13:27 81.34 81.34 81.34 81.34 0.2K
13:28 81.34 81.34 81.34 81.34 0.3K
13:29 81.36 81.36 81.35 81.35 3.2K
13:30 81.36 81.36 81.36 81.36 0.6K
13:31 81.36 81.36 81.36 81.36 0.1K
13:32 81.36 81.36 81.36 81.36 0.6K
13:33 81.35 81.35 81.35 81.35 0.7K
13:34 81.34 81.34 81.32 81.32 1.7K
13:35 81.34 81.34 81.34 81.34 1.4K
13:36 81.34 81.34 81.34 81.33 0.2K
13:37 81.36 81.36 81.36 81.36 0.7K
13:38 81.36 81.36 81.36 81.36 2.2K
13:40 81.38 81.38 81.37 81.37 0.7K
13:41 81.36 81.36 81.34 81.34 3.7K
13:43 81.37 81.37 81.36 81.36 0.6K
13:44 81.32 81.33 81.32 81.33 0.6K
13:45 81.33 81.33 81.31 81.31 2.3K
13:46 81.32 81.32 81.32 81.32 0.9K
13:47 81.30 81.30 81.30 81.30 0.7K
13:48 81.32 81.32 81.32 81.32 0.4K
13:49 81.32 81.35 81.32 81.35 1.9K
13:50 81.34 81.34 81.34 81.34 1.1K
13:51 81.36 81.36 81.36 81.36 0.9K
13:52 81.37 81.37 81.37 81.37 4.0K
13:53 81.36 81.38 81.36 81.38 2.0K
13:54 81.38 81.38 81.38 81.38 2.4K
13:55 81.38 81.38 81.37 81.37 2.0K
13:56 81.36 81.36 81.35 81.35 4.9K
13:57 81.36 81.36 81.36 81.36 0.8K
13:58 81.37 81.37 81.37 81.37 6.5K
13:59 81.35 81.35 81.35 81.35 1.4K
14:00 81.35 81.37 81.35 81.37 3.0K
14:01 81.36 81.36 81.36 81.36 0.7K
14:02 81.36 81.36 81.35 81.35 7.1K
14:03 81.35 81.36 81.35 81.35 2.6K
14:04 81.35 81.35 81.33 81.34 2.5K
14:05 81.36 81.36 81.36 81.36 0.8K
14:06 81.36 81.36 81.36 81.36 0.1K
14:07 81.37 81.37 81.37 81.37 2.6K
14:08 81.36 81.36 81.36 81.36 1.7K
14:09 81.37 81.37 81.37 81.37 3.9K
14:11 81.37 81.37 81.37 81.36 2.2K
14:12 81.36 81.37 81.36 81.37 0.6K
14:13 81.38 81.38 81.38 81.38 3.7K
14:14 81.37 81.37 81.37 81.37 1.1K
14:15 81.38 81.38 81.38 81.38 1.2K
14:17 81.38 81.39 81.38 81.39 2.5K
14:18 81.38 81.38 81.37 81.38 1.4K
14:19 81.38 81.38 81.38 81.38 0.1K
14:20 81.39 81.39 81.39 81.39 3.4K
14:21 81.38 81.38 81.38 81.38 0.6K
14:22 81.38 81.38 81.34 81.34 0.7K
14:24 81.34 81.35 81.34 81.35 4.0K
14:26 81.34 81.34 81.34 81.34 5.3K
14:27 81.33 81.33 81.33 81.33 1.0K
14:28 81.33 81.33 81.33 81.33 0.2K
14:29 81.34 81.35 81.34 81.35 11.1K
14:30 81.36 81.36 81.36 81.36 0.2K
14:31 81.36 81.36 81.36 81.36 1.1K
14:32 81.37 81.37 81.37 81.37 0.5K
14:33 81.36 81.36 81.33 81.35 1.0K
14:37 81.32 81.32 81.32 81.32 0.6K
14:38 81.32 81.32 81.32 81.32 0.2K
14:39 81.31 81.31 81.29 81.29 2.4K
14:40 81.30 81.30 81.30 81.30 1.1K
14:41 81.30 81.30 81.30 81.30 0.6K
14:42 81.30 81.30 81.30 81.30 0.1K
14:43 81.30 81.30 81.30 81.30 0.2K
14:44 81.31 81.32 81.31 81.32 3.9K
14:45 81.33 81.33 81.33 81.33 1.2K
14:47 81.34 81.34 81.34 81.34 0.5K
14:48 81.35 81.35 81.32 81.32 2.7K
14:49 81.31 81.32 81.31 81.32 1.0K
14:50 81.33 81.34 81.33 81.34 0.4K
14:52 81.33 81.33 81.33 81.33 1.8K
14:53 81.30 81.32 81.30 81.32 0.7K
14:54 81.33 81.33 81.33 81.33 1.5K
14:55 81.33 81.34 81.33 81.34 1.3K
14:56 81.32 81.32 81.31 81.31 1.0K
14:57 81.34 81.34 81.34 81.34 0.5K
14:58 81.31 81.31 81.31 81.31 0.3K
14:59 81.31 81.32 81.30 81.30 5.6K
15:00 81.29 81.31 81.29 81.29 5.8K
15:01 81.28 81.29 81.28 81.29 0.6K
15:02 81.29 81.29 81.29 81.29 0.3K
15:03 81.30 81.32 81.29 81.30 249.7K
15:04 81.31 81.34 81.31 81.34 0.4K
15:05 81.34 81.34 81.34 81.34 0.4K
15:06 81.35 81.35 81.35 81.35 1.9K
15:07 81.36 81.36 81.36 81.36 0.5K
15:08 81.35 81.35 81.32 81.32 0.8K
15:09 81.31 81.32 81.30 81.30 3.8K
15:10 81.30 81.30 81.28 81.28 0.7K
15:11 81.26 81.28 81.26 81.26 2.5K
15:12 81.30 81.30 81.30 81.30 1.8K
15:14 81.31 81.31 81.31 81.31 7.6K
15:18 81.26 81.26 81.26 81.26 1.6K
15:19 81.24 81.24 81.24 81.24 0.6K
15:20 81.27 81.28 81.27 81.28 5.6K
15:22 81.27 81.27 81.27 81.27 0.5K
15:23 81.29 81.29 81.29 81.29 1.1K
15:24 81.32 81.32 81.32 81.31 0.2K
15:25 81.33 81.36 81.33 81.36 4.2K
15:26 81.37 81.39 81.37 81.39 2.2K
15:27 81.40 81.40 81.36 81.37 4.1K
15:28 81.38 81.40 81.38 81.40 3.2K
15:30 81.38 81.38 81.38 81.38 1.8K
15:31 81.40 81.40 81.38 81.38 1.3K
15:32 81.37 81.39 81.37 81.39 2.1K
15:33 81.38 81.38 81.37 81.37 0.9K
15:34 81.37 81.38 81.37 81.38 1.1K
15:35 81.39 81.39 81.39 81.39 1.0K
15:36 81.39 81.41 81.39 81.41 2.4K
15:37 81.43 81.43 81.43 81.43 0.4K
15:38 81.48 81.48 81.48 81.48 0.6K
15:39 81.47 81.48 81.47 81.48 2.4K
15:40 81.47 81.47 81.45 81.45 4.2K
15:41 81.46 81.49 81.46 81.49 3.0K
15:42 81.50 81.52 81.50 81.52 3.3K
15:43 81.55 81.55 81.55 81.55 0.6K
15:44 81.54 81.54 81.50 81.51 2.3K
15:45 81.51 81.52 81.51 81.52 0.8K
15:46 81.52 81.52 81.52 81.52 1.1K
15:48 81.51 81.53 81.51 81.51 2.4K
15:49 81.48 81.48 81.48 81.48 0.4K
15:50 81.55 81.57 81.54 81.57 1.7K
15:51 81.58 81.59 81.58 81.59 2.3K
15:52 81.61 81.61 81.61 81.61 0.4K
15:53 81.60 81.60 81.60 81.60 0.4K
15:54 81.59 81.61 81.59 81.61 6.5K
15:55 81.57 81.61 81.57 81.61 1.4K
15:56 81.60 81.60 81.60 81.60 0.5K
15:57 81.62 81.62 81.61 81.61 1.2K
15:58 81.60 81.60 81.58 81.58 1.7K
15:59 81.59 81.59 81.49 81.49 33.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available