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 81.65 81.65 81.52 81.52 7.2K
09:31 81.54 81.54 81.51 81.51 0.7K
09:32 81.53 81.53 81.49 81.52 3.1K
09:33 81.52 81.52 81.49 81.51 1.0K
09:35 81.59 81.59 81.54 81.54 1.1K
09:36 81.56 81.56 81.53 81.53 0.6K
09:37 81.55 81.57 81.55 81.57 2.4K
09:38 81.52 81.54 81.52 81.53 1.6K
09:39 81.57 81.60 81.57 81.57 1.3K
09:40 81.59 81.59 81.59 81.59 0.2K
09:41 81.60 81.62 81.60 81.61 1.3K
09:42 81.62 81.65 81.62 81.63 0.6K
09:43 81.60 81.60 81.56 81.56 0.6K
09:44 81.59 81.59 81.59 81.59 0.1K
09:45 81.60 81.60 81.57 81.57 0.3K
09:46 81.58 81.58 81.58 81.58 0.4K
09:47 81.55 81.55 81.55 81.55 0.1K
09:48 81.53 81.53 81.52 81.52 1.0K
09:49 81.52 81.56 81.52 81.56 0.7K
09:50 81.56 81.56 81.56 81.56 2.4K
09:51 81.55 81.55 81.55 81.55 0.8K
09:52 81.57 81.58 81.57 81.58 2.1K
09:53 81.57 81.57 81.55 81.55 2.0K
09:54 81.56 81.56 81.56 81.56 0.2K
09:55 81.55 81.55 81.55 81.55 3.7K
09:56 81.54 81.54 81.54 81.54 0.2K
09:57 81.54 81.54 81.54 81.54 0.1K
09:58 81.54 81.55 81.53 81.55 1.2K
09:59 81.56 81.57 81.55 81.55 1.0K
10:00 81.57 81.59 81.57 81.59 0.5K
10:01 81.56 81.59 81.56 81.59 0.9K
10:02 81.60 81.61 81.60 81.61 0.6K
10:03 81.63 81.64 81.63 81.64 0.5K
10:04 81.66 81.66 81.66 81.66 0.5K
10:05 81.67 81.69 81.67 81.69 1.2K
10:06 81.69 81.70 81.69 81.69 0.6K
10:07 81.70 81.70 81.70 81.70 0.8K
10:08 81.70 81.70 81.67 81.67 0.8K
10:09 81.64 81.64 81.64 81.64 0.3K
10:10 81.64 81.67 81.64 81.67 3.0K
10:11 81.69 81.69 81.69 81.69 0.5K
10:12 81.72 81.72 81.72 81.72 0.9K
10:13 81.72 81.72 81.71 81.71 0.8K
10:14 81.73 81.73 81.73 81.73 0.4K
10:17 81.77 81.78 81.77 81.78 1.1K
10:18 81.78 81.81 81.78 81.80 0.6K
10:19 81.82 81.82 81.82 81.82 0.6K
10:20 81.80 81.80 81.80 81.80 0.2K
10:22 81.82 81.83 81.82 81.82 0.8K
10:24 81.81 81.81 81.80 81.80 1.0K
10:25 81.80 81.80 81.80 81.80 0.4K
10:26 81.80 81.80 81.80 81.80 0.2K
10:27 81.80 81.82 81.80 81.82 0.7K
10:28 81.80 81.81 81.80 81.81 1.1K
10:29 81.80 81.80 81.79 81.79 0.8K
10:30 81.80 81.80 81.78 81.79 4.5K
10:32 81.82 81.86 81.81 81.86 6.2K
10:33 81.86 81.87 81.86 81.87 2.8K
10:34 81.87 81.87 81.86 81.86 3.6K
10:35 81.86 81.88 81.86 81.88 3.3K
10:36 81.85 81.85 81.85 81.85 125.9K
10:37 81.89 81.89 81.87 81.87 1.4K
10:38 81.88 81.89 81.88 81.89 1.1K
10:39 81.90 81.90 81.90 81.90 1.0K
10:40 81.90 81.91 81.90 81.91 25.3K
10:41 81.91 81.91 81.89 81.90 1.3K
10:42 81.91 81.91 81.91 81.91 1.2K
10:43 81.93 81.93 81.92 81.92 0.5K
10:44 81.91 81.92 81.91 81.92 0.5K
10:45 81.91 81.92 81.90 81.90 0.5K
10:46 81.92 81.92 81.91 81.91 0.6K
10:47 81.92 81.92 81.92 81.92 0.2K
10:48 81.92 81.92 81.92 81.92 2.1K
10:49 81.93 81.93 81.93 81.93 1.1K
10:50 81.91 81.91 81.90 81.90 0.4K
10:51 81.89 81.89 81.89 81.89 0.4K
10:52 81.90 81.90 81.89 81.89 2.9K
10:53 81.87 81.87 81.86 81.86 2.8K
10:54 81.87 81.87 81.85 81.85 1.2K
10:56 81.84 81.86 81.84 81.86 4.0K
10:57 81.86 81.88 81.86 81.88 0.4K
10:58 81.87 81.89 81.87 81.89 3.8K
10:59 81.90 81.90 81.90 81.90 0.7K
11:00 81.90 81.90 81.90 81.90 0.5K
11:01 81.89 81.91 81.89 81.90 4.2K
11:02 81.88 81.88 81.87 81.87 0.6K
11:03 81.89 81.89 81.89 81.89 0.4K
11:04 81.90 81.92 81.90 81.91 1.2K
11:05 81.89 81.89 81.89 81.89 0.4K
11:06 81.88 81.89 81.88 81.89 0.2K
11:07 81.92 81.93 81.92 81.92 1.5K
11:08 81.92 81.92 81.92 81.92 1.8K
11:09 81.88 81.88 81.87 81.87 0.9K
11:10 81.87 81.87 81.86 81.86 0.3K
11:11 81.86 81.86 81.83 81.83 0.8K
11:12 81.81 81.83 81.81 81.83 2.0K
11:14 81.83 81.83 81.83 81.83 3.3K
11:15 81.83 81.83 81.82 81.82 0.4K
11:16 81.83 81.83 81.82 81.83 1.0K
11:17 81.83 81.83 81.82 81.82 2.3K
11:18 81.83 81.83 81.81 81.81 1.0K
11:19 81.82 81.82 81.82 81.82 0.7K
11:20 81.84 81.84 81.83 81.84 3.2K
11:21 81.84 81.84 81.84 81.84 0.5K
11:22 81.85 81.86 81.85 81.86 0.7K
11:23 81.86 81.86 81.86 81.86 1.1K
11:24 81.86 81.88 81.86 81.88 2.0K
11:25 81.88 81.88 81.88 81.88 1.2K
11:26 81.88 81.88 81.88 81.88 0.7K
11:27 81.89 81.90 81.89 81.90 1.7K
11:28 81.89 81.89 81.89 81.89 0.2K
11:29 81.89 81.89 81.89 81.89 0.2K
11:30 81.88 81.89 81.88 81.89 1.4K
11:31 81.90 81.91 81.90 81.91 1.9K
11:32 81.90 81.91 81.90 81.91 0.9K
11:33 81.91 81.91 81.90 81.90 0.9K
11:34 81.91 81.91 81.91 81.91 0.1K
11:35 81.91 81.91 81.91 81.91 0.3K
11:36 81.91 81.91 81.90 81.90 0.9K
11:38 81.93 81.95 81.93 81.93 0.6K
11:39 81.94 81.94 81.93 81.93 1.4K
11:40 81.95 81.95 81.94 81.95 1.2K
11:41 81.96 81.96 81.95 81.95 0.6K
11:43 81.95 81.96 81.95 81.96 0.8K
11:44 81.96 81.97 81.96 81.97 0.6K
11:45 81.97 81.97 81.96 81.97 1.5K
11:46 81.97 81.99 81.97 81.99 0.9K
11:47 81.99 81.99 81.99 81.99 0.1K
11:48 81.98 81.99 81.97 81.99 1.2K
11:49 81.99 81.99 81.99 81.99 0.2K
11:50 81.99 82.00 81.99 82.00 1.8K
11:51 82.00 82.00 81.99 82.00 1.8K
11:52 81.96 81.96 81.96 81.96 0.1K
11:53 81.95 81.95 81.92 81.92 1.6K
11:54 81.89 81.93 81.89 81.93 10.8K
11:55 81.93 81.93 81.93 81.93 0.5K
11:56 81.97 81.97 81.97 81.97 0.5K
11:58 81.97 81.97 81.97 81.97 0.6K
11:59 81.95 81.95 81.92 81.92 5.0K
12:00 81.93 81.94 81.93 81.94 0.5K
12:01 81.93 81.93 81.93 81.93 0.5K
12:02 81.95 81.96 81.95 81.96 1.4K
12:03 81.96 81.96 81.96 81.96 0.3K
12:04 81.96 81.97 81.96 81.97 3.5K
12:05 81.97 81.97 81.97 81.97 0.1K
12:06 81.98 81.98 81.97 81.98 0.6K
12:07 81.99 82.00 81.99 82.00 1.0K
12:08 82.01 82.01 82.01 82.01 0.1K
12:09 82.02 82.03 82.02 82.03 0.3K
12:11 82.02 82.04 82.02 82.04 1.4K
12:12 82.03 82.03 82.03 82.03 0.3K
12:13 82.03 82.03 82.03 82.03 0.7K
12:14 82.03 82.04 82.03 82.04 7.3K
12:15 82.04 82.04 82.04 82.04 0.4K
12:16 82.05 82.05 82.04 82.04 1.2K
12:17 82.05 82.06 82.05 82.05 4.5K
12:18 82.05 82.07 82.05 82.07 0.8K
12:19 82.07 82.07 82.07 82.07 0.4K
12:21 82.10 82.10 82.10 82.10 0.2K
12:22 82.10 82.10 82.10 82.10 0.2K
12:23 82.10 82.12 82.10 82.12 0.3K
12:24 82.12 82.12 82.12 82.12 0.3K
12:27 82.13 82.13 82.12 82.12 0.6K
12:28 82.13 82.13 82.13 82.13 0.1K
12:29 82.11 82.12 82.11 82.12 1.1K
12:30 82.11 82.11 82.10 82.10 0.9K
12:31 82.06 82.06 82.05 82.05 0.8K
12:32 82.05 82.05 82.05 82.05 0.2K
12:34 82.03 82.03 82.01 82.01 1.1K
12:35 82.00 82.03 82.00 82.03 0.3K
12:36 82.08 82.08 82.08 82.08 23.0K
12:37 82.08 82.08 82.07 82.07 1.4K
12:38 82.09 82.10 82.09 82.10 1.1K
12:40 82.13 82.14 82.13 82.13 5.3K
12:42 82.11 82.11 82.11 82.11 1.7K
12:43 82.12 82.12 82.11 82.11 0.5K
12:45 82.10 82.10 82.10 82.10 1.7K
12:46 82.09 82.09 82.09 82.09 0.7K
12:47 82.08 82.09 82.08 82.09 0.9K
12:48 82.10 82.11 82.10 82.11 1.3K
12:50 82.12 82.18 82.12 82.18 0.5K
12:51 82.17 82.17 82.17 82.17 1.0K
12:52 82.18 82.18 82.17 82.17 2.0K
12:53 82.18 82.18 82.18 82.18 2.6K
12:55 82.16 82.18 82.16 82.18 2.1K
12:56 82.19 82.19 82.19 82.19 1.1K
12:58 82.22 82.22 82.22 82.22 0.3K
12:59 82.25 82.25 82.23 82.23 4.1K
13:00 82.23 82.23 82.23 82.23 1.3K
15:59 82.24 82.24 82.24 82.24 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available