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 81.25 81.25 81.25 81.25 2.5K
09:31 81.42 81.42 81.42 81.42 0.2K
09:33 81.38 81.38 81.38 81.38 0.6K
09:37 81.51 81.51 81.51 81.51 0.3K
09:38 81.47 81.47 81.43 81.43 0.3K
09:39 81.37 81.37 81.37 81.37 0.1K
09:41 81.33 81.33 81.33 81.33 0.2K
09:44 81.40 81.40 81.40 81.40 0.5K
09:45 81.42 81.45 81.41 81.41 1.9K
09:46 81.48 81.48 81.48 81.48 1.2K
09:47 81.48 81.48 81.48 81.48 6.3K
09:48 81.49 81.49 81.49 81.49 2.3K
09:49 81.45 81.47 81.45 81.47 1.8K
09:50 81.38 81.38 81.38 81.38 0.6K
09:51 81.37 81.37 81.37 81.37 0.7K
09:52 81.36 81.36 81.36 81.36 0.9K
09:53 81.38 81.38 81.38 81.38 0.6K
09:54 81.34 81.34 81.34 81.34 1.2K
09:56 81.42 81.42 81.42 81.42 0.4K
09:57 81.46 81.46 81.42 81.42 1.1K
09:59 81.44 81.44 81.44 81.44 0.1K
10:00 81.47 81.49 81.47 81.49 0.5K
10:01 81.50 81.53 81.50 81.53 20.7K
10:02 81.54 81.55 81.53 81.53 4.2K
10:03 81.52 81.52 81.52 81.52 0.2K
10:05 81.47 81.47 81.47 81.47 1.0K
10:06 81.46 81.46 81.44 81.45 1.5K
10:07 81.44 81.44 81.44 81.44 2.9K
10:08 81.35 81.38 81.35 81.38 1.9K
10:09 81.39 81.39 81.39 81.39 0.2K
10:10 81.38 81.40 81.35 81.35 2.8K
10:14 81.44 81.44 81.44 81.44 6.2K
10:15 81.40 81.40 81.40 81.40 0.2K
10:17 81.48 81.48 81.47 81.47 2.9K
10:18 81.52 81.52 81.52 81.52 0.6K
10:19 81.52 81.52 81.52 81.52 0.3K
10:20 81.51 81.51 81.51 81.51 0.9K
10:21 81.52 81.52 81.51 81.51 1.3K
10:25 81.54 81.54 81.51 81.51 0.5K
10:26 81.50 81.50 81.50 81.50 0.3K
10:27 81.53 81.53 81.50 81.50 3.7K
10:28 81.48 81.48 81.47 81.47 1.7K
10:29 81.48 81.48 81.44 81.44 58.7K
10:30 81.41 81.41 81.41 81.41 0.5K
10:31 81.42 81.42 81.42 81.42 1.2K
10:33 81.43 81.43 81.39 81.39 2.3K
10:35 81.33 81.33 81.31 81.31 1.2K
10:39 81.41 81.43 81.41 81.43 1.1K
10:40 81.41 81.41 81.41 81.41 0.1K
10:41 81.40 81.40 81.40 81.40 0.3K
10:45 81.38 81.38 81.38 81.38 0.9K
10:47 81.36 81.36 81.36 81.36 0.6K
10:49 81.38 81.38 81.38 81.38 9.3K
10:51 81.39 81.39 81.39 81.39 0.2K
10:52 81.41 81.41 81.40 81.41 5.8K
10:53 81.41 81.41 81.36 81.36 12.5K
10:54 81.37 81.37 81.37 81.37 0.9K
10:58 81.36 81.36 81.35 81.35 7.3K
11:00 81.33 81.33 81.32 81.32 0.6K
11:03 81.30 81.31 81.30 81.31 3.5K
11:04 81.24 81.24 81.23 81.23 1.2K
11:08 81.23 81.23 81.23 81.23 0.2K
11:09 81.24 81.24 81.24 81.24 0.4K
11:10 81.26 81.26 81.26 81.26 0.2K
11:12 81.21 81.21 81.20 81.20 4.5K
11:13 81.22 81.24 81.22 81.24 5.6K
11:14 81.25 81.25 81.24 81.24 3.4K
11:15 81.26 81.26 81.26 81.26 0.1K
11:17 81.29 81.29 81.29 81.29 2.2K
11:18 81.29 81.29 81.26 81.26 5.7K
11:19 81.24 81.24 81.23 81.23 55.9K
11:22 81.22 81.22 81.22 81.22 0.7K
11:24 81.22 81.22 81.20 81.20 1.2K
11:25 81.20 81.20 81.20 81.20 1.3K
11:26 81.18 81.18 81.18 81.18 2.1K
11:27 81.18 81.18 81.18 81.18 0.4K
11:28 81.20 81.20 81.16 81.16 2.8K
11:29 81.18 81.18 81.16 81.16 6.2K
11:30 81.16 81.17 81.15 81.15 6.3K
11:31 81.15 81.16 81.12 81.16 9.5K
11:32 81.13 81.14 81.13 81.13 0.9K
11:33 81.15 81.15 81.15 81.15 0.8K
11:34 81.15 81.15 81.15 81.15 0.2K
11:35 81.13 81.13 81.13 81.13 0.1K
11:38 81.14 81.15 81.13 81.13 6.6K
11:39 81.14 81.14 81.14 81.14 24.2K
11:40 81.12 81.14 81.12 81.14 3.1K
11:41 81.13 81.14 81.13 81.14 1.6K
11:42 81.16 81.16 81.16 81.16 12.8K
11:43 81.18 81.18 81.18 81.18 13.7K
11:46 81.16 81.16 81.12 81.12 0.4K
11:47 81.15 81.15 81.15 81.15 0.2K
11:50 81.18 81.18 81.18 81.18 2.5K
11:51 81.17 81.17 81.14 81.14 2.3K
11:52 81.14 81.14 81.10 81.11 11.0K
11:53 81.11 81.11 81.11 81.11 0.2K
11:54 81.11 81.11 81.11 81.11 0.2K
11:55 81.10 81.10 81.10 81.10 0.7K
11:56 81.08 81.08 81.08 81.08 1.8K
11:57 81.09 81.09 81.09 81.09 2.4K
11:58 81.08 81.08 81.08 81.08 0.5K
11:59 81.07 81.07 81.07 81.07 1.8K
12:00 81.07 81.07 81.04 81.04 1.6K
12:01 81.03 81.03 81.03 81.03 0.1K
12:02 81.02 81.02 81.02 81.02 1.2K
12:03 81.03 81.06 81.03 81.06 8.1K
12:04 81.06 81.07 81.05 81.05 2.0K
12:05 81.06 81.06 81.06 81.06 2.4K
12:06 81.04 81.05 81.04 81.05 2.0K
12:07 81.05 81.05 81.05 81.05 139.8K
12:09 81.09 81.09 81.09 81.09 1.4K
12:10 81.08 81.10 81.08 81.08 8.8K
12:11 81.06 81.06 81.03 81.03 5.8K
12:12 81.01 81.02 81.01 81.02 1.0K
12:13 81.04 81.04 81.03 81.03 3.0K
12:14 81.04 81.04 81.03 81.03 0.7K
12:15 81.04 81.05 81.03 81.03 22.9K
12:16 81.03 81.05 81.03 81.05 0.6K
12:17 81.04 81.05 81.04 81.05 0.8K
12:18 81.04 81.04 81.04 81.04 1.6K
12:20 81.06 81.06 81.06 81.06 1.2K
12:21 81.03 81.03 81.01 81.01 2.3K
12:22 80.99 80.99 80.99 80.99 0.3K
12:23 80.97 80.97 80.97 80.97 12.6K
12:24 80.98 80.98 80.98 80.98 0.2K
12:25 81.00 81.02 81.00 81.02 0.3K
12:27 80.99 80.99 80.99 80.99 0.6K
12:29 80.99 81.00 80.96 80.96 11.3K
12:31 80.98 80.98 80.98 80.98 0.3K
12:32 80.95 80.95 80.95 80.95 0.5K
12:33 80.93 80.93 80.93 80.93 0.5K
12:35 80.94 80.94 80.92 80.93 0.7K
12:36 80.92 80.92 80.92 80.92 0.3K
12:37 80.95 80.95 80.95 80.95 0.2K
12:38 80.93 80.94 80.93 80.93 1.5K
12:39 80.94 80.94 80.94 80.94 0.7K
12:40 80.96 80.96 80.96 80.96 0.5K
12:42 80.96 80.96 80.96 80.96 6.0K
12:43 80.99 80.99 80.99 80.99 0.3K
12:44 81.00 81.00 81.00 81.00 0.8K
12:45 80.99 80.99 80.99 80.99 0.3K
12:46 80.97 80.97 80.97 80.97 4.9K
12:47 80.99 81.02 80.99 81.01 2.4K
12:48 81.02 81.02 81.02 81.02 0.6K
12:49 81.01 81.02 81.01 81.02 4.7K
12:50 81.01 81.02 81.01 81.02 1.8K
12:51 81.03 81.03 81.01 81.01 1.4K
12:52 81.02 81.02 81.02 81.02 0.2K
12:53 81.03 81.04 81.03 81.04 1.0K
12:54 81.07 81.09 81.07 81.09 0.4K
12:55 81.12 81.12 81.12 81.12 0.5K
12:56 81.11 81.15 81.11 81.15 0.9K
12:57 81.13 81.14 81.13 81.14 9.6K
12:58 81.15 81.18 81.15 81.18 5.6K
13:00 81.21 81.21 81.17 81.17 8.5K
13:01 81.18 81.18 81.18 81.18 0.1K
13:02 81.21 81.21 81.19 81.21 10.5K
13:03 81.20 81.20 81.18 81.18 6.1K
13:05 81.20 81.20 81.20 81.20 0.6K
13:07 81.21 81.24 81.21 81.24 1.8K
13:09 81.18 81.18 81.18 81.18 13.9K
13:10 81.17 81.19 81.17 81.19 2.6K
13:11 81.18 81.18 81.18 81.18 1.6K
13:12 81.17 81.17 81.17 81.17 0.4K
13:13 81.17 81.17 81.11 81.11 1.2K
13:17 81.13 81.13 81.13 81.13 0.1K
13:18 81.12 81.12 81.11 81.11 605.1K
13:19 81.09 81.09 81.09 81.08 0.8K
13:20 81.06 81.06 81.06 81.06 0.2K
13:21 81.03 81.03 81.03 81.03 0.5K
13:22 80.98 80.98 80.98 80.98 0.6K
13:23 80.97 80.97 80.97 80.97 0.1K
13:24 80.98 80.98 80.98 80.98 0.3K
13:25 80.95 80.95 80.95 80.95 0.9K
13:26 80.97 80.97 80.97 80.97 0.1K
13:27 80.96 80.96 80.93 80.93 4.2K
13:28 80.95 80.95 80.95 80.95 0.3K
13:29 80.96 80.96 80.96 80.96 3.3K
13:30 80.95 80.97 80.95 80.97 2.8K
13:31 80.99 80.99 80.99 80.99 1.9K
13:32 81.00 81.00 81.00 81.00 0.3K
13:33 81.01 81.01 80.99 80.99 7.1K
13:34 81.05 81.05 81.04 81.04 0.4K
13:35 81.01 81.02 81.01 81.02 1.1K
13:36 81.02 81.02 81.02 81.02 0.3K
13:38 81.02 81.02 81.02 81.02 0.1K
13:40 81.07 81.07 81.07 81.07 1.1K
13:41 81.08 81.08 81.07 81.07 2.4K
13:44 81.13 81.14 81.13 81.14 0.3K
13:45 81.14 81.14 81.14 81.14 0.5K
13:46 81.15 81.15 81.14 81.14 2.6K
13:48 81.17 81.18 81.17 81.18 0.9K
13:49 81.16 81.16 81.16 81.16 23.3K
13:50 81.18 81.18 81.18 81.18 1.0K
13:51 81.18 81.18 81.18 81.18 2.7K
13:53 81.14 81.14 81.14 81.14 0.1K
13:54 81.14 81.14 81.14 81.14 0.2K
13:55 81.13 81.13 81.12 81.12 0.2K
13:56 81.11 81.11 81.11 81.11 3.3K
13:57 81.09 81.09 81.09 81.08 0.2K
13:58 81.08 81.08 81.08 81.08 1.5K
14:00 81.05 81.06 81.05 81.06 15.8K
14:03 81.00 81.00 81.00 81.00 4.5K
14:04 81.00 81.00 81.00 81.00 0.5K
14:05 81.03 81.03 81.03 81.03 0.4K
14:06 81.05 81.05 81.05 81.05 6.5K
14:07 81.06 81.08 81.06 81.08 0.5K
14:08 81.12 81.12 81.12 81.12 0.2K
14:11 81.14 81.14 81.14 81.14 1.6K
14:12 81.16 81.18 81.16 81.17 0.5K
14:13 81.18 81.18 81.18 81.18 1.0K
14:14 81.18 81.19 81.18 81.19 0.9K
14:15 81.17 81.19 81.17 81.17 2.3K
14:16 81.15 81.15 81.11 81.11 1.4K
14:17 81.10 81.10 81.10 81.10 0.3K
14:18 81.08 81.08 81.08 81.08 0.2K
14:19 81.05 81.06 81.04 81.04 0.6K
14:20 81.04 81.04 81.01 81.01 1.5K
14:21 81.01 81.01 80.98 80.98 1.1K
14:22 80.99 80.99 80.99 80.99 0.3K
14:23 81.04 81.06 81.04 81.04 0.8K
14:24 81.03 81.03 81.03 81.03 0.7K
14:26 81.06 81.06 81.06 81.06 0.2K
14:27 81.06 81.06 81.06 81.06 0.3K
14:28 81.04 81.05 81.04 81.05 4.5K
14:30 81.00 81.00 81.00 81.00 1.7K
14:32 80.99 81.00 80.99 81.00 1.8K
14:33 80.99 80.99 80.99 80.99 5.6K
14:34 81.00 81.00 81.00 81.00 0.6K
14:35 80.99 81.00 80.99 81.00 0.7K
14:37 81.05 81.05 81.05 81.05 0.8K
14:38 81.04 81.04 81.04 81.04 0.6K
14:39 81.05 81.05 81.04 81.04 2.9K
14:40 81.03 81.03 80.99 80.99 5.2K
14:43 80.97 80.97 80.96 80.96 1.6K
14:48 81.03 81.03 81.02 81.02 0.8K
14:49 81.02 81.03 81.02 81.03 1.3K
14:50 81.00 81.02 81.00 81.02 1.4K
14:51 81.03 81.03 81.02 81.02 0.6K
14:52 81.05 81.06 81.05 81.06 0.3K
14:53 81.09 81.09 81.09 81.09 0.1K
14:54 81.07 81.07 81.07 81.07 0.3K
14:55 81.07 81.07 81.07 81.07 0.3K
14:56 81.08 81.08 81.08 81.08 0.1K
14:57 81.11 81.13 81.11 81.13 0.8K
14:58 81.13 81.13 81.13 81.13 0.4K
14:59 81.15 81.15 81.15 81.15 0.3K
15:00 81.14 81.14 81.13 81.13 0.8K
15:01 81.15 81.15 81.15 81.15 0.5K
15:03 81.12 81.12 81.12 81.12 1.8K
15:04 81.13 81.13 81.13 81.13 0.1K
15:05 81.15 81.16 81.15 81.16 0.7K
15:06 81.18 81.21 81.18 81.20 2.0K
15:07 81.20 81.20 81.20 81.20 1.5K
15:08 81.20 81.20 81.20 81.20 0.7K
15:09 81.21 81.21 81.21 81.21 0.8K
15:10 81.20 81.20 81.20 81.20 0.7K
15:12 81.11 81.11 81.11 81.11 0.5K
15:13 81.10 81.10 81.06 81.06 9.4K
15:15 81.06 81.06 81.06 81.06 0.9K
15:16 81.06 81.07 81.06 81.07 1.8K
15:17 81.07 81.07 81.07 81.07 0.7K
15:18 81.09 81.12 81.09 81.12 1.5K
15:19 81.11 81.12 81.11 81.12 0.6K
15:20 81.12 81.13 81.12 81.13 0.3K
15:21 81.14 81.15 81.14 81.15 0.6K
15:22 81.14 81.16 81.14 81.16 0.4K
15:23 81.18 81.20 81.18 81.20 0.8K
15:24 81.14 81.14 81.14 81.14 0.4K
15:25 81.12 81.14 81.12 81.14 1.2K
15:26 81.18 81.19 81.18 81.19 0.3K
15:27 81.16 81.16 81.16 81.16 3.7K
15:28 81.19 81.20 81.19 81.20 0.4K
15:29 81.22 81.23 81.22 81.23 1.5K
15:31 81.15 81.18 81.15 81.18 0.8K
15:32 81.19 81.19 81.18 81.18 1.3K
15:33 81.16 81.16 81.14 81.14 10.5K
15:34 81.14 81.14 81.14 81.14 0.2K
15:35 81.17 81.24 81.17 81.24 4.5K
15:36 81.25 81.26 81.23 81.23 1.6K
15:37 81.19 81.19 81.19 81.19 10.9K
15:38 81.16 81.17 81.16 81.17 1.6K
15:40 81.11 81.11 81.11 81.11 1.2K
15:41 81.13 81.13 81.13 81.13 0.3K
15:42 81.11 81.13 81.11 81.13 0.9K
15:43 81.15 81.15 81.15 81.15 0.5K
15:44 81.13 81.13 81.10 81.11 4.0K
15:45 81.09 81.09 81.07 81.07 2.5K
15:46 81.05 81.09 81.05 81.09 3.4K
15:47 81.09 81.18 81.09 81.18 17.6K
15:48 81.19 81.19 81.19 81.19 0.5K
15:49 81.21 81.21 81.21 81.21 1.8K
15:50 81.16 81.20 81.16 81.20 2.2K
15:51 81.23 81.23 81.23 81.23 0.2K
15:52 81.25 81.25 81.19 81.21 8.3K
15:53 81.20 81.20 81.16 81.16 4.3K
15:54 81.19 81.19 81.17 81.17 1.5K
15:55 81.16 81.16 81.16 81.16 0.3K
15:56 81.14 81.21 81.14 81.17 2.2K
15:57 81.17 81.20 81.17 81.20 2.4K
15:58 81.20 81.20 81.18 81.18 1.4K
15:59 81.19 81.25 81.19 81.25 16.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available