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 81.67 81.82 81.58 81.58 7.0K
09:31 81.73 81.73 81.73 81.73 1.3K
09:32 81.73 81.73 81.73 81.73 0.8K
09:33 81.72 81.72 81.69 81.71 1.3K
09:34 81.73 81.75 81.73 81.75 2.4K
09:35 81.59 81.59 81.59 81.59 0.2K
09:36 81.64 81.64 81.64 81.64 4.3K
09:37 81.67 81.67 81.67 81.67 0.3K
09:39 81.69 81.69 81.64 81.64 0.3K
09:40 81.59 81.64 81.59 81.64 0.9K
09:41 81.63 81.63 81.63 81.63 0.4K
09:42 81.67 81.70 81.67 81.70 1.0K
09:43 81.70 81.71 81.69 81.71 1.0K
09:44 81.75 81.76 81.75 81.76 0.4K
09:45 81.75 81.77 81.75 81.76 3.6K
09:46 81.78 81.78 81.78 81.78 0.1K
09:47 81.80 81.80 81.78 81.80 4.0K
09:48 81.77 81.77 81.75 81.75 1.3K
09:49 81.76 81.76 81.76 81.76 0.2K
09:50 81.82 81.82 81.80 81.80 0.3K
09:51 81.74 81.74 81.74 81.74 0.1K
09:52 81.78 81.78 81.77 81.77 1.2K
09:53 81.79 81.79 81.79 81.79 1.0K
09:57 81.90 81.90 81.89 81.89 0.7K
09:58 81.86 81.87 81.86 81.87 8.0K
09:59 81.84 81.88 81.84 81.88 0.7K
10:00 81.87 81.87 81.87 81.87 0.6K
10:01 81.84 81.84 81.84 81.84 0.2K
10:02 81.86 81.86 81.86 81.86 0.4K
10:03 81.80 81.80 81.80 81.80 0.1K
10:04 81.81 81.86 81.81 81.86 1.1K
10:05 81.84 81.84 81.84 81.84 0.2K
10:06 81.85 81.86 81.81 81.81 3.1K
10:08 81.71 81.71 81.71 81.71 1.2K
10:09 81.80 81.80 81.76 81.76 2.8K
10:10 81.76 81.76 81.76 81.76 0.3K
10:11 81.79 81.79 81.79 81.79 0.4K
10:13 81.73 81.80 81.73 81.80 5.2K
10:15 81.81 81.81 81.81 81.81 2.8K
10:16 81.84 81.84 81.84 81.84 0.2K
10:17 81.81 81.84 81.81 81.84 0.6K
10:19 81.80 81.80 81.80 81.80 2.7K
10:20 81.73 81.73 81.65 81.65 2.1K
10:21 81.61 81.61 81.59 81.59 1.4K
10:22 81.59 81.59 81.57 81.57 0.5K
10:23 81.54 81.59 81.54 81.58 11.1K
10:24 81.57 81.58 81.57 81.58 2.1K
10:25 81.61 81.61 81.61 81.61 0.1K
10:26 81.60 81.63 81.60 81.63 4.0K
10:27 81.63 81.63 81.58 81.58 37.8K
10:28 81.59 81.59 81.54 81.54 0.8K
10:29 81.56 81.56 81.56 81.56 0.2K
10:30 81.59 81.59 81.53 81.53 0.7K
10:31 81.49 81.49 81.49 81.49 0.5K
10:32 81.50 81.52 81.50 81.52 0.7K
10:33 81.55 81.55 81.55 81.55 1.4K
10:34 81.56 81.56 81.56 81.56 0.1K
10:35 81.52 81.52 81.50 81.52 22.1K
10:36 81.54 81.55 81.54 81.55 0.3K
10:37 81.61 81.63 81.59 81.59 3.0K
10:38 81.54 81.54 81.54 81.54 0.1K
10:39 81.56 81.56 81.54 81.55 14.6K
10:40 81.58 81.58 81.56 81.58 0.4K
10:41 81.55 81.55 81.52 81.52 3.6K
10:42 81.50 81.56 81.50 81.56 12.9K
10:43 81.57 81.57 81.55 81.55 3.0K
10:44 81.58 81.58 81.58 81.58 1.4K
10:47 81.52 81.52 81.52 81.52 0.4K
10:48 81.55 81.55 81.55 81.55 0.5K
10:49 81.66 81.66 81.66 81.66 0.5K
10:51 81.68 81.68 81.65 81.66 4.7K
10:52 81.68 81.68 81.68 81.68 0.6K
10:53 81.66 81.66 81.66 81.66 0.5K
10:55 81.68 81.68 81.66 81.66 0.6K
10:56 81.65 81.67 81.63 81.63 5.5K
10:57 81.66 81.66 81.64 81.66 5.3K
10:58 81.65 81.65 81.65 81.65 0.8K
10:59 81.60 81.60 81.57 81.58 1.7K
11:00 81.57 81.57 81.57 81.57 0.7K
11:01 81.52 81.53 81.52 81.53 7.9K
11:02 81.43 81.43 81.42 81.42 0.8K
11:03 81.38 81.38 81.34 81.34 3.0K
11:04 81.31 81.32 81.31 81.32 4.0K
11:05 81.34 81.34 81.34 81.34 0.7K
11:06 81.34 81.34 81.34 81.34 0.6K
11:07 81.32 81.32 81.31 81.31 0.7K
11:09 81.33 81.33 81.33 81.33 1.0K
11:10 81.32 81.32 81.32 81.32 0.6K
11:11 81.35 81.35 81.35 81.35 1.3K
11:12 81.35 81.35 81.33 81.33 2.7K
11:15 81.38 81.38 81.38 81.38 0.6K
11:16 81.38 81.38 81.37 81.37 1.5K
11:18 81.43 81.43 81.42 81.42 0.6K
11:19 81.42 81.42 81.42 81.42 0.6K
11:20 81.41 81.41 81.41 81.41 0.4K
11:21 81.39 81.39 81.39 81.39 1.5K
11:22 81.34 81.34 81.34 81.34 0.6K
11:23 81.39 81.39 81.39 81.39 0.2K
11:24 81.48 81.50 81.48 81.49 3.0K
11:25 81.47 81.47 81.47 81.47 0.6K
11:27 81.51 81.51 81.49 81.49 0.3K
11:29 81.53 81.53 81.53 81.53 0.3K
11:30 81.51 81.51 81.51 81.51 0.6K
11:31 81.49 81.51 81.48 81.49 7.5K
11:32 81.49 81.50 81.47 81.47 2.7K
11:33 81.50 81.50 81.50 81.50 0.3K
11:34 81.52 81.52 81.52 81.52 0.3K
11:35 81.52 81.55 81.52 81.55 0.7K
11:36 81.57 81.57 81.56 81.56 0.5K
11:37 81.56 81.56 81.56 81.56 0.2K
11:38 81.57 81.58 81.57 81.58 2.3K
11:39 81.62 81.63 81.61 81.61 4.6K
11:40 81.63 81.63 81.63 81.63 0.2K
11:41 81.65 81.66 81.64 81.65 1.7K
11:42 81.62 81.64 81.62 81.63 1.9K
11:43 81.62 81.62 81.60 81.62 8.7K
11:44 81.61 81.61 81.59 81.59 1.3K
11:45 81.59 81.59 81.58 81.58 0.9K
11:46 81.57 81.57 81.57 81.57 0.3K
11:47 81.58 81.58 81.58 81.58 2.4K
11:48 81.58 81.61 81.58 81.61 3.5K
11:49 81.59 81.61 81.59 81.60 0.5K
11:50 81.58 81.58 81.58 81.58 0.6K
11:51 81.59 81.60 81.59 81.60 0.3K
11:52 81.58 81.58 81.58 81.58 0.4K
11:53 81.57 81.57 81.57 81.57 0.1K
11:54 81.51 81.51 81.48 81.50 4.2K
11:55 81.54 81.54 81.54 81.54 0.1K
11:57 81.50 81.51 81.50 81.50 1.2K
11:58 81.52 81.52 81.52 81.52 0.2K
11:59 81.52 81.52 81.52 81.52 0.2K
12:00 81.52 81.52 81.52 81.52 0.6K
12:01 81.53 81.53 81.53 81.53 0.3K
12:02 81.49 81.52 81.49 81.52 0.7K
12:03 81.52 81.52 81.52 81.52 0.1K
12:04 81.51 81.56 81.51 81.56 0.7K
12:05 81.52 81.52 81.49 81.49 4.6K
12:06 81.52 81.52 81.50 81.50 0.4K
12:08 81.51 81.51 81.51 81.51 0.1K
12:09 81.51 81.51 81.51 81.51 0.2K
12:10 81.55 81.55 81.55 81.55 0.4K
12:11 81.58 81.58 81.55 81.55 1.1K
12:13 81.62 81.62 81.62 81.62 5.2K
12:14 81.62 81.62 81.60 81.60 0.7K
12:15 81.59 81.59 81.59 81.59 0.8K
12:16 81.58 81.58 81.58 81.58 0.6K
12:18 81.55 81.55 81.55 81.55 0.2K
12:19 81.56 81.56 81.54 81.55 0.8K
12:20 81.50 81.50 81.50 81.50 0.2K
12:21 81.46 81.47 81.46 81.47 0.8K
12:22 81.50 81.50 81.47 81.47 1.1K
12:24 81.44 81.45 81.44 81.45 1.0K
12:25 81.43 81.43 81.41 81.41 2.1K
12:26 81.42 81.42 81.40 81.40 1.5K
12:27 81.37 81.37 81.33 81.33 0.8K
12:28 81.30 81.32 81.30 81.32 4.7K
12:29 81.26 81.26 81.26 81.26 2.6K
12:30 81.24 81.24 81.23 81.23 2.0K
12:31 81.21 81.22 81.18 81.22 2.1K
12:32 81.24 81.24 81.24 81.24 0.1K
12:33 81.17 81.17 81.17 81.17 0.9K
12:34 81.16 81.20 81.16 81.20 1.5K
12:35 81.19 81.19 81.19 81.19 1.0K
12:36 81.16 81.17 81.16 81.17 0.8K
12:37 81.14 81.14 81.07 81.07 12.2K
12:38 81.08 81.08 81.05 81.06 3.2K
12:39 81.05 81.05 81.05 81.05 0.1K
12:40 81.06 81.06 81.02 81.02 1.0K
12:42 81.00 81.00 80.98 80.98 1.1K
12:43 80.98 81.04 80.98 81.04 0.7K
12:45 81.01 81.01 81.01 81.01 1.1K
12:47 81.05 81.06 81.05 81.06 0.4K
12:48 81.05 81.05 81.01 81.01 0.5K
12:49 81.00 81.00 81.00 81.00 0.7K
12:50 80.96 80.96 80.96 80.96 0.8K
12:51 81.08 81.08 81.08 81.08 1.6K
12:52 81.08 81.08 81.08 81.08 0.3K
12:55 81.10 81.10 81.08 81.08 3.2K
12:56 81.10 81.10 81.10 81.10 2.6K
12:57 81.15 81.15 81.12 81.12 2.2K
12:58 81.15 81.15 81.15 81.15 0.7K
13:02 81.05 81.08 81.05 81.08 3.9K
13:03 81.05 81.05 81.05 81.05 0.1K
13:04 80.99 80.99 80.99 80.99 0.5K
13:05 81.00 81.03 81.00 81.03 0.6K
13:06 81.04 81.04 81.04 81.04 0.4K
13:07 81.07 81.07 81.06 81.07 1.7K
13:08 81.07 81.07 81.07 81.07 0.7K
13:09 81.08 81.10 81.08 81.10 0.4K
13:10 81.05 81.05 80.97 80.97 0.9K
13:11 81.00 81.00 81.00 81.00 0.9K
13:12 80.93 80.94 80.93 80.94 7.4K
13:13 80.93 80.94 80.93 80.94 0.6K
13:14 80.94 80.95 80.94 80.95 0.8K
13:15 80.93 80.93 80.91 80.91 7.8K
13:16 80.93 80.93 80.93 80.93 0.2K
13:17 80.93 80.94 80.93 80.94 1.6K
13:18 80.96 80.96 80.96 80.96 0.2K
13:20 80.98 81.01 80.98 81.01 3.2K
13:21 80.96 80.96 80.96 80.96 1.9K
13:22 80.95 80.95 80.95 80.95 0.2K
13:23 80.96 80.96 80.96 80.96 0.1K
13:24 80.94 80.94 80.94 80.94 0.8K
13:25 80.91 80.91 80.90 80.90 2.6K
13:27 80.95 80.95 80.95 80.95 0.1K
13:28 80.94 80.94 80.92 80.94 3.3K
13:29 80.96 80.97 80.96 80.96 0.6K
13:30 80.91 80.91 80.91 80.91 0.9K
13:32 80.81 80.81 80.81 80.81 1.6K
13:33 80.84 80.84 80.84 80.84 0.4K
13:34 80.83 80.83 80.82 80.82 0.2K
13:35 80.82 80.82 80.82 80.82 0.5K
13:36 80.89 80.89 80.88 80.88 0.3K
13:37 80.90 80.90 80.90 80.90 0.4K
13:39 80.87 80.87 80.87 80.87 0.5K
13:40 80.84 80.84 80.83 80.83 1.3K
13:41 80.81 80.83 80.81 80.83 0.7K
13:43 80.83 80.90 80.83 80.88 9.3K
13:44 80.88 80.95 80.88 80.95 11.0K
13:45 80.94 80.94 80.89 80.89 1.5K
13:46 80.89 80.89 80.88 80.88 0.5K
13:47 80.91 80.91 80.89 80.89 0.9K
13:48 80.88 80.88 80.84 80.84 3.1K
13:49 80.81 80.81 80.80 80.80 1.2K
13:51 80.82 80.82 80.82 80.82 0.3K
13:52 80.80 80.80 80.80 80.80 0.5K
13:53 80.78 80.78 80.77 80.77 0.5K
13:54 80.75 80.75 80.75 80.75 0.4K
13:55 80.80 80.80 80.80 80.80 2.3K
13:56 80.80 80.80 80.80 80.80 0.3K
13:58 80.86 80.86 80.85 80.85 0.9K
13:59 80.91 80.91 80.89 80.89 0.6K
14:00 80.90 80.90 80.87 80.87 1.2K
14:01 80.87 80.87 80.87 80.87 0.5K
14:02 80.86 80.86 80.85 80.85 1.1K
14:03 80.89 80.92 80.89 80.90 3.3K
14:04 80.97 80.97 80.97 80.97 0.6K
14:05 80.96 80.96 80.94 80.96 3.7K
14:06 80.94 81.00 80.94 81.00 1.9K
14:07 80.98 80.98 80.98 80.98 11.9K
14:08 80.94 80.94 80.93 80.93 0.7K
14:09 80.92 80.92 80.91 80.91 0.7K
14:10 80.93 80.94 80.92 80.94 1.6K
14:11 80.95 80.95 80.92 80.92 1.3K
14:12 80.93 80.93 80.92 80.92 4.7K
14:13 80.91 80.91 80.91 80.91 1.2K
14:15 80.90 80.90 80.89 80.89 1.4K
14:16 80.89 80.89 80.87 80.87 1.4K
14:17 80.90 80.90 80.90 80.90 0.6K
14:21 80.92 80.93 80.92 80.93 0.2K
14:22 80.94 80.94 80.92 80.92 4.1K
14:24 80.99 80.99 80.99 80.99 0.2K
14:25 80.99 81.01 80.99 81.00 5.4K
14:26 80.99 81.00 80.99 81.00 0.4K
14:27 81.02 81.04 81.02 81.04 1.4K
14:28 81.06 81.06 81.05 81.05 2.0K
14:29 81.03 81.05 81.03 81.05 0.6K
14:30 81.04 81.04 81.04 81.04 0.5K
14:32 81.01 81.01 81.01 81.01 0.1K
14:33 81.01 81.01 81.01 81.01 0.5K
14:34 80.98 80.99 80.96 80.97 3.2K
14:35 80.94 80.94 80.89 80.90 0.9K
14:36 80.92 80.92 80.92 80.92 0.1K
14:37 80.92 80.95 80.92 80.95 3.6K
14:38 80.96 80.96 80.96 80.96 0.2K
14:39 80.98 80.98 80.97 80.97 1.1K
14:41 81.00 81.00 80.96 80.97 1.6K
14:42 80.99 80.99 80.99 80.99 0.2K
14:44 80.97 80.97 80.97 80.97 1.5K
14:45 80.99 80.99 80.99 80.99 0.4K
14:46 80.94 80.94 80.93 80.93 0.4K
14:47 80.93 80.97 80.93 80.97 6.4K
14:48 81.02 81.05 81.02 81.05 1.6K
14:49 81.05 81.05 81.02 81.02 1.1K
14:50 81.02 81.02 81.01 81.01 12.2K
14:51 81.03 81.03 81.03 81.03 0.7K
14:52 81.07 81.09 81.07 81.09 11.3K
14:54 81.05 81.07 81.04 81.07 7.0K
14:55 81.05 81.06 81.05 81.06 0.7K
14:56 81.02 81.02 81.00 81.00 4.7K
14:57 80.98 80.98 80.95 80.94 0.7K
14:58 80.95 80.95 80.95 80.95 0.9K
15:00 80.93 80.93 80.91 80.91 0.9K
15:01 80.94 80.94 80.94 80.94 0.5K
15:02 80.95 80.95 80.95 80.94 0.3K
15:03 81.02 81.02 81.02 81.02 0.3K
15:04 81.04 81.10 81.04 81.10 0.8K
15:05 81.09 81.09 81.09 81.09 0.6K
15:06 81.05 81.08 81.05 81.07 1.5K
15:08 81.10 81.10 81.10 81.10 0.2K
15:09 81.10 81.10 81.10 81.10 0.8K
15:10 81.10 81.10 81.10 81.10 0.4K
15:11 81.09 81.09 81.06 81.06 1.7K
15:13 81.14 81.14 81.12 81.13 0.6K
15:14 81.12 81.12 81.11 81.11 3.2K
15:15 81.09 81.10 81.08 81.08 16.1K
15:17 81.10 81.12 81.10 81.12 0.7K
15:18 81.13 81.15 81.13 81.15 1.5K
15:19 81.15 81.15 81.14 81.14 1.0K
15:20 81.17 81.17 81.17 81.17 0.6K
15:21 81.16 81.17 81.16 81.17 3.8K
15:22 81.17 81.17 81.17 81.17 0.3K
15:23 81.19 81.19 81.18 81.18 0.8K
15:25 81.19 81.19 81.18 81.18 1.0K
15:26 81.19 81.19 81.19 81.19 0.4K
15:28 81.19 81.20 81.19 81.20 0.5K
15:29 81.20 81.20 81.18 81.18 0.6K
15:30 81.12 81.12 81.12 81.12 0.3K
15:31 81.13 81.24 81.13 81.24 2.2K
15:32 81.21 81.21 81.21 81.21 0.6K
15:33 81.18 81.18 81.18 81.18 0.2K
15:34 81.16 81.16 81.16 81.16 0.4K
15:35 81.13 81.13 81.08 81.08 3.3K
15:36 81.07 81.07 81.06 81.06 1.8K
15:37 81.08 81.08 81.06 81.07 3.5K
15:38 81.10 81.10 81.08 81.08 2.0K
15:39 81.09 81.10 81.08 81.10 5.0K
15:40 81.10 81.12 81.10 81.12 0.6K
15:41 81.13 81.13 81.11 81.13 2.1K
15:43 81.14 81.14 81.14 81.14 0.5K
15:44 81.14 81.14 81.14 81.14 0.6K
15:45 81.13 81.13 81.11 81.11 1.2K
15:46 81.17 81.17 81.17 81.17 0.5K
15:47 81.13 81.13 81.13 81.13 0.4K
15:48 81.16 81.16 81.16 81.16 0.9K
15:49 81.16 81.16 81.14 81.14 9.9K
15:50 81.15 81.18 81.13 81.13 69.8K
15:51 81.09 81.09 81.09 81.09 1.2K
15:52 81.07 81.07 81.07 81.07 0.7K
15:53 81.14 81.14 81.13 81.13 8.4K
15:54 81.13 81.13 81.07 81.07 1.4K
15:55 81.03 81.12 81.03 81.12 3.2K
15:57 81.10 81.11 81.09 81.11 2.3K
15:58 81.08 81.08 81.08 81.08 0.2K
15:59 81.06 81.14 81.04 81.14 2.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available