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 82.06 82.06 82.06 82.06 7.9K
09:31 81.87 81.98 81.87 81.98 1.8K
09:33 82.07 82.07 82.07 82.07 0.4K
09:34 82.11 82.11 82.11 82.11 0.6K
09:35 82.09 82.09 82.05 82.05 1.2K
09:36 82.06 82.10 82.06 82.10 1.0K
09:37 82.18 82.18 82.18 82.18 1.5K
09:40 82.28 82.28 82.28 82.28 0.3K
09:42 82.33 82.33 82.33 82.33 0.1K
09:43 82.34 82.34 82.32 82.32 0.4K
09:44 82.39 82.39 82.39 82.39 0.6K
09:45 82.38 82.38 82.35 82.36 1.8K
09:46 82.33 82.36 82.33 82.36 2.5K
09:47 82.35 82.44 82.35 82.44 8.1K
09:48 82.45 82.45 82.45 82.45 0.1K
09:49 82.43 82.43 82.43 82.43 0.1K
09:50 82.45 82.45 82.41 82.41 2.4K
09:51 82.44 82.44 82.44 82.44 0.6K
09:52 82.46 82.46 82.46 82.46 0.2K
09:53 82.46 82.46 82.45 82.45 1.7K
09:54 82.43 82.43 82.43 82.43 4.5K
09:56 82.42 82.42 82.40 82.40 0.4K
09:57 82.45 82.45 82.42 82.43 1.3K
09:58 82.42 82.44 82.42 82.44 2.8K
09:59 82.40 82.40 82.38 82.40 0.8K
10:00 82.38 82.38 82.38 82.38 0.4K
10:01 82.32 82.32 82.30 82.30 1.1K
10:03 82.29 82.29 82.27 82.28 3.5K
10:04 82.26 82.26 82.26 82.26 3.2K
10:06 82.18 82.23 82.18 82.22 1.0K
10:07 82.23 82.23 82.21 82.21 1.3K
10:09 82.24 82.24 82.21 82.21 4.8K
10:10 82.24 82.24 82.16 82.16 1.6K
10:12 82.11 82.11 82.11 82.11 0.8K
10:13 82.13 82.13 82.13 82.13 0.6K
10:14 82.11 82.11 82.11 82.11 0.2K
10:15 82.08 82.08 82.08 82.08 0.5K
10:17 82.02 82.02 82.02 82.02 0.2K
10:18 82.02 82.03 82.01 82.01 1.4K
10:20 81.98 81.98 81.97 81.97 2.5K
10:21 81.99 81.99 81.99 81.99 0.3K
10:23 82.08 82.08 82.07 82.07 1.3K
10:28 81.96 81.96 81.96 81.96 0.3K
10:29 81.91 81.91 81.90 81.90 0.3K
10:30 81.89 81.89 81.88 81.88 61.4K
10:31 81.86 81.86 81.86 81.86 1.4K
10:32 81.90 81.90 81.86 81.86 1.7K
10:34 81.89 81.89 81.89 81.89 0.4K
10:35 81.91 81.91 81.91 81.91 1.7K
10:36 81.91 81.91 81.88 81.88 2.2K
10:37 81.90 81.91 81.90 81.91 0.7K
10:38 81.92 81.92 81.92 81.92 0.1K
10:39 81.94 81.94 81.91 81.92 10.4K
10:41 82.02 82.02 82.02 82.02 3.4K
10:42 81.98 81.98 81.98 81.98 0.3K
10:46 81.98 81.98 81.98 81.98 1.0K
10:49 82.07 82.07 82.07 82.07 0.4K
10:53 82.09 82.09 82.08 82.08 31.4K
10:54 82.09 82.09 82.09 82.09 0.4K
10:55 82.10 82.10 82.08 82.08 1.8K
10:56 82.07 82.07 82.06 82.07 6.9K
10:57 81.98 81.98 81.98 81.98 7.8K
10:58 81.99 81.99 81.99 81.99 2.3K
10:59 82.01 82.01 82.01 82.01 0.9K
11:01 81.95 81.95 81.94 81.94 3.4K
11:02 81.91 81.91 81.86 81.86 2.5K
11:03 81.88 81.88 81.88 81.88 0.2K
11:04 81.86 81.86 81.86 81.86 0.3K
11:05 81.87 81.87 81.83 81.84 1.6K
11:06 81.86 81.86 81.86 81.86 0.1K
11:07 81.89 81.89 81.89 81.89 0.3K
11:09 81.85 81.85 81.85 81.85 0.6K
11:10 81.87 81.87 81.87 81.87 2.5K
11:11 81.85 81.86 81.85 81.86 0.8K
11:13 81.87 81.87 81.87 81.87 0.5K
11:15 81.82 81.82 81.82 81.82 0.3K
11:16 81.81 81.82 81.81 81.82 0.6K
11:17 81.82 81.82 81.82 81.82 7.5K
11:18 81.79 81.79 81.78 81.78 0.2K
11:20 81.79 81.79 81.77 81.79 0.7K
11:21 81.80 81.80 81.80 81.80 0.4K
11:22 81.80 81.81 81.80 81.81 0.3K
11:23 81.85 81.85 81.85 81.85 0.2K
11:24 81.85 81.86 81.85 81.86 1.4K
11:25 81.87 81.87 81.87 81.87 0.4K
11:28 81.90 81.90 81.89 81.89 10.2K
11:29 81.91 81.95 81.91 81.95 0.4K
11:30 81.94 81.94 81.91 81.91 0.8K
11:31 81.94 81.95 81.94 81.95 0.7K
11:34 81.95 81.95 81.95 81.95 0.3K
11:35 81.94 81.94 81.94 81.94 0.7K
11:36 81.95 81.97 81.95 81.97 0.5K
11:37 81.99 81.99 81.99 81.99 0.3K
11:38 81.99 81.99 81.99 81.99 0.3K
11:40 81.99 81.99 81.99 81.99 0.3K
11:41 81.95 81.95 81.91 81.91 1.8K
11:42 81.91 81.91 81.89 81.89 0.7K
11:43 81.85 81.86 81.85 81.86 0.9K
11:44 81.84 81.84 81.84 81.84 0.1K
11:45 81.83 81.83 81.83 81.83 0.2K
11:46 81.83 81.84 81.83 81.84 12.5K
11:47 81.85 81.85 81.83 81.83 0.3K
11:48 81.82 81.82 81.82 81.82 0.3K
11:49 81.80 81.80 81.77 81.77 0.9K
11:50 81.78 81.78 81.75 81.75 0.3K
11:51 81.69 81.69 81.68 81.68 1.6K
11:52 81.67 81.67 81.67 81.67 0.8K
11:53 81.63 81.63 81.63 81.63 0.3K
11:54 81.64 81.65 81.64 81.65 5.1K
11:55 81.66 81.67 81.65 81.67 17.4K
11:56 81.65 81.69 81.65 81.68 2.5K
11:58 81.69 81.69 81.69 81.69 0.3K
11:59 81.65 81.65 81.65 81.65 0.9K
12:00 81.65 81.67 81.65 81.67 1.0K
12:01 81.67 81.67 81.67 81.67 0.1K
12:02 81.67 81.67 81.67 81.67 0.1K
12:03 81.64 81.64 81.64 81.64 1.3K
12:06 81.63 81.63 81.63 81.63 0.2K
12:07 81.58 81.58 81.56 81.56 0.3K
12:08 81.57 81.58 81.56 81.58 1.4K
12:09 81.63 81.63 81.63 81.63 0.2K
12:10 81.63 81.63 81.63 81.63 0.2K
12:11 81.61 81.62 81.61 81.61 1.5K
12:13 81.60 81.61 81.60 81.61 0.5K
12:14 81.59 81.59 81.59 81.59 3.3K
12:15 81.61 81.61 81.61 81.61 0.4K
12:16 81.60 81.60 81.60 81.60 0.4K
12:17 81.58 81.58 81.58 81.58 0.1K
12:18 81.60 81.61 81.60 81.61 1.1K
12:19 81.61 81.61 81.61 81.61 0.2K
12:20 81.55 81.55 81.55 81.55 0.2K
12:21 81.54 81.54 81.54 81.54 0.4K
12:22 81.54 81.58 81.54 81.58 0.5K
12:23 81.60 81.60 81.56 81.56 5.4K
12:24 81.56 81.57 81.56 81.57 1.2K
12:25 81.56 81.56 81.56 81.56 0.8K
12:26 81.61 81.61 81.61 81.61 2.9K
12:27 81.61 81.61 81.58 81.60 2.5K
12:31 81.62 81.66 81.62 81.66 7.7K
12:32 81.65 81.65 81.65 81.65 0.4K
12:34 81.63 81.63 81.62 81.62 1.8K
12:35 81.60 81.60 81.59 81.60 1.5K
12:36 81.57 81.57 81.57 81.57 1.5K
12:38 81.50 81.50 81.49 81.50 0.3K
12:39 81.51 81.51 81.51 81.51 2.7K
12:40 81.51 81.51 81.51 81.51 0.7K
12:41 81.53 81.53 81.53 81.53 2.7K
12:42 81.55 81.55 81.53 81.53 5.5K
12:43 81.53 81.55 81.53 81.55 0.6K
12:44 81.52 81.52 81.52 81.52 0.8K
12:47 81.53 81.53 81.49 81.49 0.3K
12:48 81.50 81.50 81.50 81.50 0.2K
12:49 81.50 81.50 81.50 81.50 0.3K
12:52 81.52 81.53 81.52 81.53 0.8K
12:54 81.57 81.57 81.57 81.57 0.7K
12:55 81.60 81.60 81.60 81.60 9.4K
12:56 81.61 81.61 81.61 81.61 0.5K
13:00 81.61 81.61 81.61 81.61 0.2K
13:01 81.62 81.64 81.62 81.64 0.7K
13:04 81.63 81.65 81.63 81.65 0.9K
13:05 81.65 81.65 81.65 81.65 0.1K
13:07 81.62 81.62 81.62 81.62 0.1K
13:08 81.60 81.60 81.59 81.59 0.3K
13:09 81.60 81.63 81.60 81.63 3.5K
13:13 81.64 81.65 81.64 81.65 1.3K
13:14 81.67 81.67 81.67 81.67 0.6K
13:15 81.66 81.66 81.66 81.66 62.2K
13:17 81.67 81.67 81.64 81.64 1.2K
13:18 81.66 81.66 81.66 81.66 0.5K
13:21 81.66 81.66 81.65 81.66 0.4K
13:22 81.66 81.66 81.66 81.66 0.3K
13:23 81.65 81.65 81.64 81.64 3.0K
13:24 81.66 81.66 81.66 81.66 0.1K
13:25 81.69 81.69 81.69 81.69 0.2K
13:26 81.68 81.68 81.68 81.68 0.5K
13:27 81.63 81.64 81.63 81.64 0.5K
13:28 81.64 81.65 81.64 81.65 1.2K
13:29 81.64 81.64 81.64 81.64 0.2K
13:30 81.64 81.64 81.64 81.64 0.2K
13:31 81.64 81.66 81.64 81.66 0.3K
13:32 81.68 81.68 81.68 81.68 0.3K
13:34 81.70 81.70 81.70 81.70 0.5K
13:35 81.70 81.70 81.69 81.70 0.7K
13:36 81.72 81.72 81.72 81.72 0.8K
13:39 81.71 81.71 81.71 81.71 0.3K
13:40 81.74 81.74 81.74 81.74 0.5K
13:41 81.74 81.74 81.74 81.74 0.4K
13:42 81.71 81.73 81.71 81.73 0.2K
13:43 81.72 81.72 81.70 81.72 0.9K
13:45 81.73 81.73 81.73 81.73 0.1K
13:46 81.72 81.72 81.72 81.72 0.6K
13:47 81.70 81.70 81.68 81.68 0.2K
13:48 81.69 81.70 81.69 81.70 0.3K
13:50 81.71 81.72 81.71 81.72 0.3K
13:51 81.72 81.73 81.72 81.73 0.3K
13:52 81.74 81.75 81.74 81.75 21.5K
13:54 81.73 81.75 81.73 81.75 0.7K
13:55 81.78 81.78 81.78 81.78 0.2K
13:56 81.78 81.78 81.78 81.78 1.9K
13:59 81.78 81.79 81.78 81.78 6.4K
14:00 81.79 81.79 81.79 81.79 0.3K
14:01 81.77 81.77 81.74 81.74 1.8K
14:03 81.75 81.76 81.75 81.76 4.3K
14:04 81.74 81.75 81.74 81.74 0.6K
14:05 81.76 81.76 81.76 81.76 0.3K
14:06 81.80 81.80 81.80 81.80 5.1K
14:07 81.81 81.81 81.81 81.81 0.4K
14:08 81.80 81.82 81.80 81.82 1.2K
14:09 81.83 81.83 81.83 81.83 0.6K
14:10 81.85 81.86 81.85 81.86 2.0K
14:11 81.86 81.86 81.85 81.85 1.7K
14:12 81.86 81.86 81.85 81.85 0.3K
14:13 81.87 81.87 81.87 81.87 0.2K
14:15 81.87 81.87 81.87 81.87 4.9K
14:16 81.86 81.86 81.86 81.86 0.1K
14:17 81.88 81.89 81.88 81.89 1.1K
14:19 81.91 81.93 81.91 81.93 0.2K
14:21 81.92 81.92 81.91 81.91 0.3K
14:22 81.90 81.90 81.90 81.90 0.1K
14:23 81.90 81.90 81.87 81.87 1.5K
14:24 81.88 81.90 81.88 81.90 0.8K
14:26 81.87 81.87 81.87 81.87 0.3K
14:27 81.88 81.88 81.88 81.88 0.7K
14:28 81.89 81.89 81.89 81.89 1.0K
14:29 81.88 81.88 81.88 81.88 0.3K
14:30 81.84 81.84 81.84 81.84 0.1K
14:31 81.83 81.85 81.83 81.85 0.9K
14:34 81.87 81.87 81.87 81.87 0.3K
14:35 81.88 81.89 81.88 81.89 0.6K
14:36 81.90 81.90 81.88 81.88 2.9K
14:37 81.90 81.90 81.90 81.90 0.6K
14:39 81.90 81.90 81.90 81.90 0.5K
14:40 81.91 81.94 81.91 81.94 2.7K
14:43 81.93 81.93 81.93 81.93 0.7K
14:45 81.97 81.97 81.97 81.97 1.0K
14:46 81.98 81.98 81.98 81.98 0.2K
14:47 81.99 81.99 81.97 81.97 2.8K
14:48 81.98 81.98 81.98 81.98 0.4K
14:50 81.99 81.99 81.98 81.98 0.9K
14:51 81.97 81.97 81.97 81.97 0.3K
14:52 81.96 81.96 81.96 81.96 0.5K
14:53 81.97 81.98 81.97 81.98 0.6K
14:54 81.99 81.99 81.99 81.99 126.1K
14:55 81.97 81.97 81.97 81.97 0.3K
14:56 82.00 82.02 82.00 82.02 0.4K
14:57 82.05 82.05 82.03 82.03 10.9K
14:58 82.03 82.03 82.02 82.02 0.4K
14:59 82.00 82.00 82.00 82.00 0.3K
15:00 82.01 82.01 81.98 81.98 0.4K
15:02 81.94 81.94 81.94 81.94 0.2K
15:03 81.93 81.93 81.93 81.93 0.2K
15:04 81.89 81.89 81.89 81.89 0.5K
15:07 81.85 81.87 81.85 81.87 0.3K
15:08 81.90 81.90 81.90 81.90 0.7K
15:09 81.91 81.93 81.91 81.92 1.9K
15:11 81.83 81.84 81.83 81.83 11.5K
15:12 81.83 81.83 81.83 81.83 0.2K
15:13 81.79 81.79 81.79 81.79 0.6K
15:14 81.79 81.79 81.79 81.79 0.6K
15:17 81.76 81.76 81.76 81.76 1.5K
15:18 81.77 81.77 81.77 81.77 1.6K
15:22 81.73 81.73 81.73 81.73 0.2K
15:23 81.76 81.76 81.76 81.76 1.3K
15:24 81.76 81.76 81.74 81.74 0.8K
15:26 81.77 81.77 81.77 81.77 6.6K
15:27 81.75 81.75 81.75 81.75 0.3K
15:28 81.75 81.75 81.75 81.75 0.2K
15:29 81.78 81.78 81.76 81.76 9.6K
15:30 81.75 81.75 81.74 81.75 4.5K
15:31 81.75 81.75 81.75 81.75 1.2K
15:32 81.74 81.74 81.73 81.73 0.5K
15:33 81.73 81.73 81.73 81.73 0.8K
15:34 81.74 81.74 81.74 81.74 0.1K
15:35 81.73 81.73 81.73 81.73 0.1K
15:37 81.70 81.71 81.69 81.69 1.8K
15:39 81.71 81.71 81.71 81.71 0.5K
15:40 81.68 81.68 81.68 81.68 0.1K
15:41 81.69 81.69 81.69 81.69 0.1K
15:42 81.68 81.69 81.68 81.69 0.6K
15:43 81.63 81.63 81.63 81.63 0.1K
15:44 81.61 81.62 81.60 81.62 0.8K
15:45 81.66 81.66 81.64 81.64 1.6K
15:46 81.63 81.63 81.63 81.63 1.0K
15:47 81.66 81.66 81.66 81.66 1.5K
15:49 81.69 81.74 81.69 81.74 23.1K
15:50 81.75 81.85 81.75 81.85 9.9K
15:51 81.87 81.96 81.87 81.96 6.8K
15:52 81.92 81.92 81.92 81.92 0.6K
15:54 81.91 81.91 81.91 81.91 1.4K
15:57 81.87 81.88 81.87 81.88 0.7K
15:58 81.85 81.85 81.85 81.85 1.5K
15:59 81.84 81.88 81.84 81.88 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available