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 81.50 81.50 81.33 81.33 6.8K
09:33 81.41 81.41 81.41 81.41 2.3K
09:37 81.40 81.40 81.40 81.40 0.2K
09:38 81.40 81.40 81.40 81.40 0.4K
09:40 81.50 81.50 81.49 81.49 6.7K
09:44 81.43 81.43 81.43 81.43 0.3K
09:45 81.30 81.31 81.30 81.31 0.3K
09:46 81.30 81.30 81.30 81.30 0.4K
09:47 81.25 81.25 81.20 81.20 1.2K
09:48 81.20 81.20 81.17 81.17 1.0K
09:51 81.20 81.20 81.09 81.14 2.1K
09:53 81.17 81.17 81.17 81.17 0.5K
09:55 81.15 81.15 81.15 81.15 1.3K
09:57 81.13 81.13 81.13 81.13 1.2K
10:00 81.16 81.17 81.11 81.17 5.2K
10:01 81.17 81.18 81.17 81.18 0.4K
10:02 81.17 81.17 81.17 81.17 0.5K
10:03 81.22 81.22 81.21 81.21 1.4K
10:05 81.33 81.34 81.33 81.34 0.4K
10:06 81.34 81.36 81.34 81.35 0.7K
10:07 81.36 81.36 81.36 81.36 0.2K
10:08 81.39 81.39 81.39 81.39 0.4K
10:09 81.42 81.44 81.42 81.44 1.6K
10:11 81.40 81.40 81.40 81.40 0.1K
10:12 81.40 81.40 81.34 81.33 1.3K
10:13 81.40 81.40 81.40 81.40 0.5K
10:14 81.39 81.39 81.39 81.39 4.3K
10:15 81.39 81.40 81.35 81.40 3.1K
10:16 81.38 81.42 81.36 81.36 14.1K
10:17 81.35 81.35 81.35 81.35 0.3K
10:19 81.30 81.33 81.30 81.33 1.3K
10:24 81.37 81.37 81.37 81.37 0.4K
10:26 81.40 81.45 81.40 81.45 4.5K
10:27 81.47 81.48 81.47 81.47 1.1K
10:28 81.49 81.50 81.49 81.50 1.2K
10:29 81.52 81.52 81.52 81.52 0.2K
10:30 81.50 81.50 81.50 81.50 0.4K
10:31 81.50 81.50 81.50 81.50 0.8K
10:32 81.50 81.50 81.50 81.50 0.1K
10:34 81.53 81.53 81.53 81.53 0.2K
10:35 81.52 81.52 81.51 81.51 0.3K
10:36 81.55 81.55 81.55 81.55 0.3K
10:38 81.54 81.56 81.53 81.53 4.9K
10:39 81.54 81.56 81.54 81.56 0.6K
10:40 81.58 81.61 81.58 81.61 1.3K
10:41 81.61 81.62 81.61 81.61 1.1K
10:43 81.59 81.59 81.59 81.59 0.2K
10:44 81.63 81.63 81.60 81.60 6.2K
10:45 81.58 81.58 81.58 81.58 0.5K
10:46 81.54 81.54 81.54 81.54 0.9K
10:48 81.55 81.58 81.55 81.58 4.6K
10:49 81.58 81.58 81.56 81.56 5.8K
10:50 81.59 81.59 81.59 81.59 0.1K
10:51 81.58 81.59 81.58 81.59 0.8K
10:54 81.57 81.57 81.57 81.57 0.5K
10:56 81.62 81.62 81.62 81.62 6.0K
10:57 81.62 81.62 81.62 81.62 1.6K
10:58 81.62 81.64 81.62 81.64 0.7K
10:59 81.66 81.66 81.66 81.66 3.4K
11:00 81.66 81.66 81.64 81.64 1.8K
11:02 81.67 81.67 81.67 81.67 0.2K
11:03 81.68 81.69 81.68 81.69 5.7K
11:04 81.70 81.70 81.68 81.68 0.5K
11:06 81.61 81.61 81.61 81.61 1.2K
11:07 81.60 81.60 81.55 81.57 9.0K
11:08 81.57 81.57 81.55 81.57 1.1K
11:09 81.59 81.60 81.59 81.60 1.5K
11:11 81.58 81.58 81.55 81.55 1.0K
11:12 81.54 81.55 81.54 81.55 0.5K
11:14 81.55 81.55 81.54 81.54 1.1K
11:15 81.54 81.54 81.53 81.53 11.7K
11:16 81.55 81.55 81.55 81.55 1.0K
11:18 81.53 81.54 81.53 81.54 1.9K
11:19 81.52 81.54 81.52 81.53 2.6K
11:20 81.53 81.54 81.52 81.52 0.8K
11:21 81.51 81.51 81.50 81.50 0.6K
11:22 81.55 81.55 81.53 81.53 1.1K
11:24 81.52 81.52 81.51 81.51 0.7K
11:25 81.53 81.53 81.53 81.53 0.7K
11:26 81.58 81.58 81.58 81.58 1.4K
11:27 81.59 81.59 81.59 81.59 0.4K
11:28 81.60 81.60 81.58 81.58 1.2K
11:30 81.59 81.62 81.59 81.62 2.9K
11:31 81.64 81.64 81.64 81.64 0.7K
11:33 81.67 81.69 81.67 81.69 1.5K
11:34 81.67 81.67 81.67 81.67 0.1K
11:35 81.67 81.67 81.64 81.64 1.4K
11:37 81.70 81.70 81.69 81.69 0.7K
11:38 81.70 81.70 81.70 81.70 2.0K
11:40 81.67 81.67 81.67 81.67 0.2K
11:41 81.68 81.68 81.68 81.68 1.7K
11:42 81.69 81.69 81.69 81.69 0.5K
11:43 81.71 81.71 81.71 81.71 4.0K
11:44 81.71 81.71 81.71 81.71 0.9K
11:45 81.70 81.72 81.70 81.72 0.6K
11:46 81.72 81.72 81.70 81.70 1.1K
11:48 81.71 81.71 81.71 81.71 0.6K
11:50 81.72 81.73 81.71 81.73 1.9K
11:51 81.73 81.73 81.73 81.73 1.0K
11:52 81.72 81.72 81.72 81.72 1.2K
11:53 81.72 81.72 81.71 81.71 0.6K
11:55 81.72 81.72 81.72 81.72 0.8K
11:56 81.69 81.69 81.69 81.69 0.4K
11:57 81.68 81.70 81.68 81.70 0.6K
11:58 81.68 81.69 81.68 81.69 1.5K
11:59 81.69 81.69 81.69 81.69 0.3K
12:00 81.69 81.70 81.69 81.70 0.7K
12:01 81.69 81.70 81.68 81.68 75.2K
12:02 81.68 81.68 81.68 81.68 0.6K
12:03 81.71 81.71 81.71 81.71 0.4K
12:04 81.73 81.73 81.73 81.73 0.7K
12:06 81.75 81.75 81.75 81.75 5.1K
12:07 81.80 81.80 81.78 81.78 14.2K
12:08 81.78 81.78 81.78 81.78 0.2K
12:09 81.77 81.77 81.77 81.77 0.9K
12:10 81.78 81.78 81.78 81.78 1.8K
12:12 81.75 81.75 81.75 81.75 1.0K
12:15 81.71 81.73 81.71 81.73 1.6K
12:16 81.77 81.77 81.77 81.77 12.1K
12:17 81.75 81.75 81.75 81.75 0.5K
12:18 81.74 81.74 81.74 81.74 0.1K
12:19 81.73 81.73 81.73 81.73 1.0K
12:21 81.72 81.72 81.70 81.70 0.9K
12:22 81.72 81.72 81.72 81.72 0.3K
12:23 81.72 81.72 81.72 81.72 0.3K
12:24 81.73 81.73 81.73 81.73 0.3K
12:25 81.76 81.76 81.76 81.76 0.3K
12:26 81.78 81.78 81.78 81.78 2.4K
12:30 81.70 81.71 81.70 81.71 0.8K
12:31 81.70 81.72 81.70 81.72 2.7K
12:33 81.69 81.69 81.68 81.68 1.4K
12:34 81.70 81.70 81.70 81.70 0.4K
12:35 81.70 81.70 81.70 81.70 0.5K
12:40 81.73 81.73 81.73 81.73 1.5K
12:43 81.71 81.71 81.71 81.71 1.2K
12:44 81.70 81.70 81.70 81.70 0.2K
12:46 81.69 81.69 81.69 81.69 0.5K
12:47 81.68 81.68 81.68 81.68 0.5K
12:49 81.71 81.71 81.70 81.70 2.6K
12:52 81.72 81.72 81.70 81.70 1.2K
12:53 81.69 81.69 81.69 81.69 0.6K
12:55 81.70 81.70 81.70 81.70 0.2K
12:58 81.74 81.74 81.74 81.74 0.2K
12:59 81.74 81.74 81.74 81.74 0.2K
13:00 81.73 81.73 81.73 81.73 0.2K
13:01 81.71 81.71 81.70 81.70 0.7K
13:04 81.71 81.72 81.71 81.72 0.4K
13:05 81.73 81.74 81.73 81.74 0.5K
13:07 81.73 81.73 81.73 81.73 0.2K
13:08 81.72 81.72 81.72 81.72 0.2K
13:09 81.73 81.73 81.73 81.73 0.6K
13:10 81.72 81.72 81.72 81.72 0.8K
13:12 81.73 81.73 81.73 81.73 0.3K
13:13 81.73 81.73 81.73 81.73 0.2K
13:14 81.73 81.73 81.73 81.73 0.4K
13:15 81.73 81.73 81.73 81.72 0.7K
13:18 81.74 81.74 81.74 81.74 0.3K
13:19 81.75 81.75 81.74 81.74 0.6K
13:20 81.77 81.77 81.77 81.77 0.9K
13:21 81.75 81.75 81.75 81.75 0.7K
13:22 81.75 81.75 81.75 81.75 0.4K
13:26 81.77 81.78 81.77 81.78 1.6K
13:28 81.78 81.80 81.78 81.80 1.3K
13:29 81.81 81.83 81.81 81.83 0.6K
13:31 81.85 81.85 81.85 81.85 0.1K
13:32 81.85 81.85 81.84 81.84 0.5K
13:35 81.81 81.81 81.81 81.81 0.6K
13:36 81.83 81.83 81.83 81.83 0.6K
13:38 81.81 81.83 81.81 81.83 0.4K
13:39 81.83 81.85 81.83 81.85 1.7K
13:40 81.83 81.83 81.83 81.83 0.2K
13:41 81.82 81.83 81.82 81.83 0.4K
13:42 81.82 81.82 81.82 81.82 0.2K
13:44 81.80 81.80 81.79 81.79 0.3K
13:47 81.81 81.82 81.81 81.81 0.7K
13:48 81.82 81.82 81.82 81.82 0.4K
13:49 81.84 81.84 81.84 81.84 0.1K
13:50 81.81 81.81 81.81 81.81 0.6K
13:52 81.80 81.80 81.80 81.80 0.2K
13:53 81.81 81.81 81.81 81.81 0.3K
13:54 81.80 81.80 81.80 81.80 0.2K
13:55 81.81 81.81 81.81 81.81 0.7K
13:56 81.81 81.81 81.81 81.81 1.3K
13:59 81.82 81.82 81.79 81.79 3.0K
14:00 81.81 81.82 81.81 81.82 4.5K
14:03 81.81 81.81 81.81 81.81 0.1K
14:04 81.83 81.83 81.83 81.83 0.9K
14:07 81.82 81.82 81.82 81.82 0.8K
14:10 81.86 81.86 81.85 81.85 0.2K
14:12 81.84 81.84 81.84 81.84 0.4K
14:13 81.84 81.84 81.84 81.84 3.0K
14:14 81.84 81.86 81.84 81.86 1.4K
14:17 81.88 81.88 81.88 81.88 0.4K
14:19 81.90 81.90 81.90 81.90 0.2K
14:20 81.89 81.89 81.89 81.89 1.5K
14:21 81.90 81.90 81.89 81.89 0.9K
14:22 81.90 81.90 81.89 81.89 2.5K
14:24 81.89 81.89 81.89 81.89 2.1K
14:27 81.89 81.91 81.89 81.91 6.9K
14:29 81.89 81.89 81.87 81.87 1.6K
14:30 81.89 81.89 81.89 81.89 2.0K
14:31 81.89 81.90 81.89 81.90 3.3K
14:33 81.93 81.93 81.93 81.93 0.6K
14:34 81.94 81.94 81.94 81.94 0.6K
14:36 81.95 81.95 81.95 81.95 0.3K
14:37 81.96 81.96 81.96 81.96 0.8K
14:38 81.95 81.95 81.95 81.95 0.3K
14:39 81.94 81.94 81.94 81.94 0.8K
14:43 81.94 81.94 81.94 81.94 0.5K
14:45 81.90 81.90 81.90 81.90 0.4K
14:46 81.94 81.94 81.94 81.94 0.1K
14:47 81.93 81.93 81.91 81.91 0.9K
14:51 81.88 81.88 81.88 81.88 0.5K
14:52 81.86 81.88 81.86 81.88 0.6K
14:53 81.86 81.86 81.86 81.86 1.4K
14:54 81.88 81.89 81.88 81.89 1.4K
14:55 81.87 81.87 81.87 81.87 0.1K
14:56 81.88 81.88 81.87 81.87 1.8K
14:57 81.88 81.88 81.88 81.88 0.4K
14:59 81.87 81.88 81.87 81.88 0.3K
15:00 81.85 81.85 81.85 81.85 0.9K
15:01 81.82 81.82 81.82 81.82 1.2K
15:03 81.86 81.86 81.86 81.86 0.2K
15:04 81.86 81.86 81.85 81.85 0.3K
15:05 81.84 81.84 81.84 81.83 0.5K
15:06 81.84 81.84 81.84 81.84 1.4K
15:14 81.88 81.88 81.88 81.88 2.6K
15:16 81.88 81.88 81.88 81.88 0.8K
15:17 81.88 81.88 81.88 81.88 0.5K
15:20 81.87 81.87 81.87 81.87 0.4K
15:21 81.88 81.88 81.88 81.88 0.3K
15:22 81.90 81.90 81.90 81.90 0.3K
15:23 81.92 81.92 81.90 81.90 1.7K
15:26 81.92 81.92 81.92 81.92 27.7K
15:27 81.91 81.92 81.91 81.92 1.1K
15:30 81.92 81.92 81.90 81.90 2.6K
15:31 81.90 81.90 81.89 81.89 1.1K
15:33 81.88 81.88 81.88 81.88 0.7K
15:35 81.91 81.91 81.91 81.91 1.5K
15:37 81.89 81.90 81.89 81.90 1.6K
15:38 81.91 81.91 81.91 81.91 0.7K
15:39 81.90 81.90 81.90 81.90 1.1K
15:40 81.90 81.90 81.90 81.90 0.3K
15:41 81.89 81.89 81.89 81.89 2.1K
15:42 81.90 81.90 81.90 81.90 0.3K
15:43 81.88 81.88 81.88 81.88 8.3K
15:44 81.89 81.89 81.87 81.88 0.6K
15:45 81.86 81.86 81.86 81.86 0.2K
15:47 81.85 81.85 81.85 81.85 2.5K
15:48 81.82 81.82 81.82 81.82 0.3K
15:49 81.82 81.82 81.82 81.82 23.0K
15:50 81.88 81.88 81.88 81.88 0.1K
15:51 81.85 81.85 81.83 81.83 1.4K
15:52 81.84 81.84 81.84 81.84 3.9K
15:53 81.84 81.84 81.83 81.83 1.1K
15:54 81.82 81.83 81.80 81.80 2.1K
15:57 81.87 81.87 81.87 81.86 1.2K
15:58 81.86 81.86 81.86 81.86 1.0K
15:59 81.86 81.89 81.86 81.86 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available