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 82.04 82.04 81.92 81.92 17.5K
09:31 81.90 81.90 81.90 81.90 1.7K
09:32 81.97 81.97 81.97 81.97 0.9K
09:33 81.88 81.91 81.88 81.88 2.0K
09:35 81.94 81.95 81.94 81.95 1.8K
09:37 81.94 81.94 81.92 81.92 1.1K
09:38 81.93 81.93 81.93 81.93 0.5K
09:40 81.94 81.94 81.94 81.94 1.1K
09:41 81.99 81.99 81.99 81.99 2.0K
09:42 81.99 81.99 81.99 81.99 1.4K
09:43 81.99 82.00 81.99 82.00 8.7K
09:44 81.99 82.00 81.99 82.00 4.5K
09:45 82.00 82.01 81.99 81.99 0.5K
09:46 82.02 82.02 82.02 82.02 0.5K
09:50 82.12 82.12 82.12 82.12 0.2K
09:51 82.09 82.09 82.09 82.09 0.1K
09:54 81.96 81.96 81.96 81.96 0.3K
09:55 81.99 81.99 81.99 81.99 0.2K
09:57 82.06 82.09 82.06 82.08 3.1K
09:58 82.09 82.09 82.09 82.09 0.8K
10:00 82.12 82.13 82.12 82.13 2.3K
10:01 82.14 82.18 82.14 82.18 11.0K
10:02 82.19 82.19 82.19 82.19 0.1K
10:03 82.18 82.19 82.18 82.19 4.0K
10:05 82.17 82.19 82.17 82.19 0.6K
10:06 82.18 82.18 82.18 82.18 0.2K
10:07 82.18 82.18 82.18 82.18 0.1K
10:08 82.18 82.18 82.18 82.18 1.6K
10:09 82.19 82.19 82.18 82.18 7.2K
10:10 82.21 82.21 82.19 82.19 2.6K
10:11 82.18 82.18 82.18 82.18 0.1K
10:12 82.19 82.20 82.18 82.18 11.7K
10:13 82.18 82.18 82.16 82.16 0.5K
10:14 82.17 82.18 82.17 82.18 8.2K
10:15 82.19 82.19 82.19 82.19 0.2K
10:16 82.20 82.21 82.19 82.20 8.4K
10:17 82.20 82.20 82.20 82.20 0.2K
10:18 82.21 82.22 82.20 82.22 2.5K
10:21 82.19 82.20 82.19 82.20 0.3K
10:22 82.22 82.22 82.22 82.22 0.3K
10:23 82.21 82.21 82.21 82.21 0.9K
10:25 82.21 82.21 82.21 82.21 2.3K
10:26 82.20 82.20 82.20 82.20 0.1K
10:28 82.18 82.18 82.18 82.18 0.3K
10:30 82.17 82.18 82.17 82.18 2.0K
10:32 82.18 82.19 82.17 82.19 1.9K
10:33 82.20 82.20 82.20 82.20 0.3K
10:37 82.17 82.17 82.16 82.16 0.7K
10:40 82.14 82.14 82.14 82.14 0.1K
10:41 82.15 82.15 82.11 82.11 1.7K
10:44 82.14 82.14 82.14 82.14 0.4K
10:45 82.13 82.14 82.09 82.14 47.0K
10:47 82.19 82.20 82.19 82.20 26.3K
10:51 82.27 82.27 82.26 82.26 2.0K
10:54 82.27 82.27 82.27 82.27 0.6K
10:56 82.27 82.27 82.27 82.27 0.3K
10:58 82.28 82.28 82.28 82.28 0.1K
10:59 82.28 82.28 82.28 82.28 0.2K
11:01 82.26 82.26 82.25 82.25 0.4K
11:02 82.29 82.30 82.29 82.30 0.4K
11:03 82.30 82.30 82.30 82.30 0.6K
11:05 82.30 82.30 82.30 82.30 0.8K
11:06 82.30 82.30 82.30 82.30 0.2K
11:07 82.29 82.30 82.29 82.30 0.9K
11:08 82.29 82.30 82.29 82.30 1.4K
11:09 82.30 82.30 82.30 82.30 0.4K
11:10 82.30 82.30 82.30 82.30 3.8K
11:11 82.31 82.31 82.31 82.31 2.4K
11:13 82.31 82.31 82.30 82.30 1.1K
11:14 82.32 82.33 82.32 82.33 0.2K
11:15 82.35 82.35 82.34 82.34 3.5K
11:18 82.35 82.35 82.35 82.35 0.2K
11:19 82.36 82.36 82.36 82.36 1.7K
11:20 82.36 82.36 82.36 82.36 0.4K
11:21 82.35 82.35 82.35 82.35 0.5K
11:22 82.35 82.35 82.35 82.35 0.4K
11:24 82.33 82.33 82.32 82.32 0.6K
11:26 82.29 82.29 82.29 82.29 0.5K
11:29 82.32 82.34 82.32 82.34 0.6K
11:30 82.33 82.33 82.33 82.33 0.1K
11:31 82.33 82.33 82.33 82.33 0.3K
11:32 82.32 82.33 82.32 82.33 0.8K
11:33 82.33 82.33 82.33 82.33 0.3K
11:35 82.34 82.34 82.34 82.34 0.1K
11:36 82.34 82.34 82.34 82.34 0.6K
11:37 82.34 82.34 82.34 82.34 0.3K
11:38 82.36 82.36 82.35 82.35 3.0K
11:39 82.34 82.34 82.34 82.34 2.0K
11:40 82.36 82.37 82.35 82.37 1.6K
11:41 82.36 82.36 82.36 82.36 1.3K
11:42 82.39 82.39 82.38 82.39 5.0K
11:44 82.42 82.42 82.42 82.42 0.9K
11:45 82.42 82.42 82.42 82.42 1.6K
11:46 82.42 82.42 82.42 82.42 1.5K
11:47 82.42 82.43 82.42 82.43 1.7K
11:48 82.42 82.42 82.42 82.42 3.6K
11:49 82.44 82.44 82.43 82.43 3.1K
11:50 82.42 82.44 82.42 82.44 3.1K
11:51 82.43 82.44 82.43 82.44 5.4K
11:52 82.45 82.45 82.43 82.43 2.9K
11:53 82.44 82.44 82.43 82.43 1.2K
11:54 82.43 82.44 82.43 82.44 1.3K
11:55 82.44 82.46 82.44 82.46 2.1K
11:56 82.45 82.45 82.44 82.44 1.7K
11:58 82.45 82.45 82.44 82.44 11.8K
11:59 82.44 82.44 82.44 82.44 0.8K
12:00 82.44 82.44 82.43 82.43 2.2K
12:01 82.44 82.44 82.43 82.43 2.5K
12:02 82.43 82.44 82.43 82.44 2.8K
12:03 82.44 82.44 82.44 82.44 1.2K
12:04 82.44 82.44 82.44 82.44 1.9K
12:05 82.44 82.44 82.44 82.44 0.7K
12:06 82.44 82.44 82.44 82.44 1.8K
12:07 82.43 82.44 82.43 82.44 2.8K
12:08 82.43 82.43 82.43 82.43 0.2K
12:09 82.43 82.43 82.42 82.42 1.7K
12:10 82.43 82.45 82.43 82.45 8.1K
12:11 82.45 82.45 82.42 82.42 3.5K
12:12 82.43 82.43 82.43 82.43 1.7K
12:13 82.43 82.44 82.43 82.44 4.2K
12:14 82.44 82.44 82.42 82.42 5.9K
12:15 82.42 82.42 82.41 82.42 2.0K
12:16 82.42 82.42 82.42 82.42 1.0K
12:17 82.42 82.42 82.42 82.42 1.2K
12:18 82.44 82.44 82.43 82.43 1.7K
12:19 82.43 82.43 82.43 82.43 0.7K
12:20 82.44 82.44 82.44 82.44 2.0K
12:21 82.44 82.44 82.44 82.44 1.6K
12:22 82.43 82.43 82.41 82.41 2.3K
12:24 82.40 82.40 82.40 82.40 0.9K
12:25 82.40 82.40 82.40 82.40 2.4K
12:26 82.39 82.40 82.39 82.40 2.8K
12:27 82.39 82.39 82.39 82.39 0.2K
12:28 82.37 82.38 82.37 82.38 3.2K
12:29 82.37 82.37 82.36 82.36 0.6K
12:30 82.36 82.36 82.35 82.35 1.5K
12:31 82.34 82.35 82.34 82.35 1.9K
12:32 82.37 82.37 82.36 82.36 1.6K
12:33 82.37 82.37 82.37 82.37 1.6K
12:34 82.38 82.39 82.38 82.39 2.5K
12:35 82.40 82.40 82.39 82.39 1.3K
12:36 82.38 82.39 82.38 82.39 2.3K
12:37 82.39 82.39 82.39 82.39 2.0K
12:38 82.37 82.37 82.37 82.37 3.1K
12:40 82.37 82.37 82.36 82.36 1.6K
12:41 82.37 82.37 82.36 82.37 1.2K
12:42 82.37 82.37 82.36 82.37 0.8K
12:43 82.38 82.38 82.38 82.38 2.1K
12:44 82.39 82.39 82.39 82.39 0.7K
12:45 82.40 82.40 82.39 82.39 1.6K
12:46 82.38 82.38 82.35 82.35 1.1K
12:47 82.35 82.35 82.34 82.34 0.4K
12:48 82.30 82.30 82.27 82.27 1.9K
12:49 82.30 82.32 82.30 82.31 0.7K
12:50 82.29 82.29 82.29 82.29 0.9K
12:51 82.28 82.28 82.28 82.28 1.2K
12:52 82.29 82.29 82.29 82.29 0.5K
12:53 82.28 82.29 82.28 82.29 1.7K
12:54 82.30 82.33 82.30 82.32 1.6K
12:55 82.32 82.33 82.32 82.33 1.4K
12:56 82.31 82.31 82.31 82.31 1.4K
12:57 82.30 82.30 82.29 82.29 1.0K
12:58 82.28 82.28 82.27 82.28 2.7K
12:59 82.30 82.30 82.30 82.30 1.8K
13:00 82.29 82.29 82.29 82.29 1.5K
13:01 82.31 82.31 82.31 82.31 0.7K
13:02 82.31 82.33 82.31 82.33 2.4K
13:03 82.34 82.36 82.34 82.36 2.2K
13:04 82.34 82.35 82.34 82.34 2.4K
13:05 82.35 82.35 82.31 82.31 3.4K
13:06 82.33 82.35 82.33 82.35 0.9K
13:07 82.35 82.35 82.35 82.35 1.0K
13:08 82.35 82.35 82.34 82.34 0.6K
13:09 82.35 82.36 82.35 82.36 1.7K
13:10 82.36 82.37 82.34 82.34 1.5K
13:11 82.33 82.33 82.32 82.32 3.1K
13:12 82.32 82.32 82.31 82.31 1.3K
13:13 82.31 82.33 82.31 82.33 1.6K
13:14 82.33 82.33 82.33 82.33 0.7K
13:15 82.32 82.33 82.32 82.33 1.6K
13:16 82.32 82.34 82.32 82.34 2.7K
13:17 82.35 82.36 82.35 82.35 2.8K
13:18 82.36 82.36 82.36 82.36 1.5K
13:19 82.36 82.38 82.36 82.38 1.3K
13:20 82.37 82.37 82.37 82.37 0.7K
13:21 82.38 82.38 82.37 82.37 1.4K
13:22 82.37 82.38 82.37 82.37 1.2K
13:23 82.37 82.37 82.36 82.36 1.2K
13:24 82.36 82.38 82.36 82.38 2.5K
13:25 82.38 82.39 82.38 82.39 1.0K
13:26 82.40 82.40 82.40 82.40 0.4K
13:27 82.40 82.41 82.38 82.38 2.6K
13:28 82.39 82.39 82.39 82.39 0.5K
13:29 82.39 82.39 82.37 82.37 1.1K
13:30 82.36 82.36 82.36 82.36 0.5K
13:31 82.36 82.37 82.36 82.37 0.9K
13:32 82.36 82.36 82.36 82.36 0.7K
13:33 82.36 82.36 82.34 82.34 1.2K
13:34 82.33 82.33 82.29 82.29 1.6K
13:35 82.30 82.30 82.30 82.30 4.6K
13:36 82.30 82.30 82.28 82.28 2.3K
13:37 82.30 82.31 82.30 82.31 1.3K
13:38 82.33 82.33 82.33 82.33 0.5K
13:39 82.35 82.35 82.33 82.33 0.4K
13:40 82.31 82.31 82.31 82.31 0.3K
13:41 82.31 82.31 82.31 82.31 0.4K
13:43 82.27 82.28 82.27 82.28 0.3K
13:44 82.27 82.28 82.27 82.28 1.7K
13:45 82.28 82.28 82.28 82.28 0.8K
13:46 82.28 82.31 82.28 82.31 1.0K
13:48 82.31 82.31 82.31 82.31 0.6K
13:49 82.33 82.33 82.33 82.33 0.9K
13:50 82.32 82.32 82.32 82.32 0.2K
13:51 82.30 82.30 82.30 82.30 0.7K
13:53 82.33 82.33 82.33 82.33 0.7K
13:54 82.35 82.35 82.35 82.35 0.6K
13:55 82.36 82.36 82.36 82.36 1.4K
13:56 82.34 82.34 82.34 82.34 0.7K
13:57 82.32 82.32 82.31 82.31 1.5K
13:58 82.31 82.32 82.31 82.32 0.8K
13:59 82.34 82.34 82.34 82.34 0.1K
14:00 82.33 82.33 82.31 82.31 1.0K
14:03 82.30 82.31 82.30 82.31 0.6K
14:05 82.31 82.31 82.29 82.29 1.5K
14:06 82.30 82.30 82.28 82.28 0.4K
14:07 82.26 82.26 82.26 82.26 1.5K
14:08 82.27 82.27 82.27 82.27 0.1K
14:09 82.26 82.26 82.26 82.26 2.8K
14:11 82.30 82.30 82.27 82.27 0.5K
14:12 82.28 82.28 82.28 82.28 0.3K
14:13 82.28 82.28 82.28 82.28 0.5K
14:14 82.27 82.27 82.26 82.26 1.8K
14:15 82.26 82.26 82.25 82.25 2.4K
14:16 82.26 82.27 82.26 82.26 34.3K
14:17 82.28 82.28 82.28 82.28 0.4K
14:19 82.29 82.29 82.27 82.27 0.5K
14:20 82.27 82.27 82.27 82.27 0.3K
14:21 82.28 82.29 82.28 82.29 0.3K
14:22 82.28 82.29 82.28 82.29 0.8K
14:24 82.29 82.29 82.29 82.30 0.6K
14:25 82.29 82.30 82.29 82.30 0.6K
14:26 82.30 82.30 82.30 82.30 1.0K
14:28 82.29 82.29 82.29 82.29 0.5K
14:29 82.28 82.28 82.28 82.28 0.2K
14:30 82.29 82.29 82.29 82.29 0.5K
14:31 82.29 82.30 82.29 82.30 9.0K
14:32 82.30 82.30 82.28 82.28 0.7K
14:34 82.29 82.29 82.28 82.28 641.2K
14:35 82.27 82.27 82.27 82.27 2.0K
14:36 82.28 82.28 82.28 82.28 0.1K
14:37 82.28 82.28 82.28 82.28 8.7K
14:38 82.28 82.29 82.28 82.29 3.5K
14:39 82.29 82.29 82.29 82.29 0.7K
14:40 82.29 82.29 82.29 82.29 1.0K
14:41 82.30 82.30 82.30 82.30 0.5K
14:42 82.30 82.30 82.30 82.30 2.5K
14:45 82.31 82.31 82.31 82.31 0.4K
14:46 82.32 82.32 82.32 82.32 0.5K
14:47 82.32 82.32 82.32 82.32 0.7K
14:48 82.32 82.32 82.32 82.32 0.2K
14:49 82.33 82.33 82.31 82.31 6.7K
14:50 82.30 82.31 82.30 82.31 0.7K
14:51 82.31 82.31 82.30 82.30 7.7K
14:53 82.31 82.32 82.31 82.32 2.4K
14:54 82.33 82.33 82.33 82.33 1.4K
14:56 82.32 82.33 82.32 82.33 1.4K
14:57 82.33 82.33 82.33 82.33 0.5K
14:59 82.33 82.33 82.32 82.32 0.5K
15:01 82.32 82.32 82.32 82.32 77.3K
15:02 82.30 82.31 82.30 82.31 3.8K
15:03 82.31 82.32 82.31 82.32 1.2K
15:05 82.33 82.33 82.33 82.33 1.3K
15:06 82.32 82.33 82.32 82.33 1.5K
15:07 82.33 82.33 82.33 82.33 0.3K
15:08 82.33 82.34 82.33 82.34 3.2K
15:09 82.35 82.35 82.35 82.35 0.5K
15:11 82.34 82.34 82.34 82.34 0.4K
15:12 82.33 82.33 82.33 82.33 0.5K
15:14 82.32 82.32 82.32 82.32 0.4K
15:15 82.29 82.29 82.29 82.29 0.6K
15:16 82.30 82.30 82.30 82.30 7.0K
15:19 82.28 82.28 82.28 82.28 0.4K
15:20 82.29 82.29 82.28 82.28 0.4K
15:21 82.29 82.29 82.29 82.29 0.4K
15:22 82.29 82.29 82.29 82.29 0.4K
15:23 82.29 82.29 82.29 82.29 0.4K
15:24 82.30 82.31 82.30 82.31 2.2K
15:25 82.32 82.32 82.32 82.32 0.2K
15:26 82.33 82.33 82.33 82.32 0.6K
15:28 82.32 82.33 82.32 82.33 0.8K
15:30 82.32 82.32 82.28 82.28 1.4K
15:31 82.27 82.27 82.27 82.27 0.3K
15:32 82.27 82.30 82.27 82.30 0.8K
15:33 82.30 82.31 82.30 82.30 1.2K
15:34 82.31 82.31 82.31 82.31 0.1K
15:35 82.30 82.31 82.30 82.31 0.8K
15:36 82.32 82.33 82.32 82.33 0.8K
15:37 82.34 82.34 82.34 82.34 0.6K
15:38 82.35 82.35 82.35 82.35 0.4K
15:39 82.35 82.35 82.34 82.34 2.6K
15:40 82.35 82.35 82.35 82.35 0.4K
15:41 82.34 82.35 82.34 82.35 5.2K
15:42 82.34 82.34 82.34 82.34 1.4K
15:43 82.34 82.34 82.34 82.34 0.9K
15:45 82.34 82.34 82.34 82.34 1.0K
15:46 82.35 82.37 82.35 82.37 1.8K
15:47 82.36 82.39 82.36 82.39 2.0K
15:48 82.37 82.37 82.37 82.37 1.5K
15:49 82.37 82.37 82.37 82.37 1.6K
15:50 82.37 82.40 82.37 82.40 3.2K
15:51 82.39 82.39 82.39 82.39 2.8K
15:52 82.39 82.39 82.39 82.39 4.2K
15:53 82.39 82.40 82.39 82.40 12.6K
15:54 82.40 82.41 82.40 82.41 7.0K
15:55 82.43 82.43 82.41 82.41 5.0K
15:56 82.43 82.43 82.43 82.43 1.0K
15:57 82.41 82.42 82.40 82.40 2.0K
15:58 82.42 82.42 82.42 82.42 0.4K
15:59 82.42 82.42 82.39 82.39 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available