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 82.15 82.15 82.15 82.15 6.8K
09:31 82.07 82.07 82.07 82.07 0.1K
09:32 82.14 82.14 82.08 82.08 2.2K
09:33 82.12 82.16 82.12 82.16 5.0K
09:34 82.22 82.22 82.22 82.22 0.3K
09:37 82.06 82.07 82.06 82.07 1.4K
09:38 82.13 82.13 82.10 82.10 0.6K
09:40 82.17 82.17 82.17 82.17 0.5K
09:42 82.27 82.27 82.27 82.27 0.4K
09:43 82.32 82.32 82.30 82.30 0.2K
09:45 82.38 82.38 82.38 82.38 0.5K
09:46 82.36 82.36 82.36 82.36 0.5K
09:49 82.31 82.40 82.31 82.37 2.3K
09:52 82.38 82.38 82.37 82.37 1.0K
09:53 82.38 82.38 82.35 82.35 1.2K
09:55 82.41 82.41 82.41 82.41 0.5K
09:56 82.40 82.43 82.40 82.43 2.7K
10:02 82.49 82.49 82.49 82.49 6.9K
10:04 82.49 82.49 82.49 82.49 0.2K
10:05 82.53 82.53 82.53 82.53 0.2K
10:07 82.53 82.53 82.53 82.53 0.6K
10:08 82.52 82.52 82.52 82.52 0.2K
10:09 82.52 82.52 82.52 82.52 0.7K
10:11 82.48 82.48 82.48 82.48 1.0K
10:13 82.51 82.51 82.51 82.51 3.7K
10:14 82.51 82.51 82.51 82.51 1.1K
10:15 82.47 82.47 82.47 82.47 0.3K
10:17 82.40 82.40 82.40 82.40 8.1K
10:18 82.40 82.42 82.37 82.42 7.6K
10:20 82.34 82.34 82.34 82.34 0.6K
10:23 82.32 82.32 82.32 82.32 0.2K
10:24 82.33 82.33 82.33 82.33 0.4K
10:25 82.32 82.32 82.32 82.32 0.1K
10:26 82.34 82.34 82.34 82.34 0.9K
10:31 82.35 82.35 82.32 82.32 2.9K
10:32 82.35 82.35 82.35 82.35 0.2K
10:33 82.35 82.37 82.35 82.37 0.3K
10:34 82.35 82.35 82.35 82.35 0.1K
10:35 82.29 82.32 82.29 82.32 1.2K
10:36 82.28 82.28 82.28 82.28 0.3K
10:37 82.29 82.29 82.29 82.29 0.2K
10:38 82.28 82.28 82.23 82.24 1.1K
10:40 82.27 82.27 82.27 82.27 0.9K
10:41 82.24 82.24 82.24 82.24 2.4K
10:42 82.23 82.23 82.23 82.23 0.4K
10:43 82.24 82.24 82.24 82.24 1.5K
10:44 82.24 82.25 82.24 82.25 1.0K
10:45 82.24 82.24 82.24 82.24 0.4K
10:46 82.25 82.25 82.25 82.25 5.9K
10:47 82.25 82.25 82.25 82.25 0.1K
10:48 82.28 82.28 82.28 82.28 0.3K
10:50 82.25 82.25 82.25 82.25 0.4K
10:51 82.25 82.25 82.25 82.25 0.1K
10:52 82.26 82.27 82.26 82.27 0.6K
10:53 82.31 82.31 82.31 82.31 0.2K
10:55 82.34 82.34 82.34 82.34 0.5K
10:57 82.32 82.32 82.32 82.32 0.1K
10:58 82.29 82.29 82.29 82.29 1.2K
11:00 82.27 82.27 82.27 82.27 0.8K
11:02 82.22 82.26 82.22 82.25 76.6K
11:05 82.23 82.23 82.21 82.21 4.9K
11:06 82.19 82.19 82.19 82.19 0.7K
11:09 82.23 82.23 82.23 82.23 76.6K
11:10 82.24 82.24 82.24 82.24 4.8K
11:13 82.24 82.26 82.24 82.26 13.0K
11:14 82.33 82.33 82.33 82.33 0.1K
11:15 82.30 82.34 82.30 82.34 0.9K
11:17 82.37 82.37 82.37 82.37 0.2K
11:18 82.37 82.37 82.37 82.37 1.1K
11:19 82.37 82.39 82.37 82.39 3.8K
11:20 82.40 82.40 82.40 82.40 0.6K
11:21 82.41 82.43 82.41 82.43 3.9K
11:22 82.43 82.44 82.43 82.44 2.2K
11:23 82.45 82.46 82.45 82.46 1.1K
11:24 82.46 82.46 82.45 82.45 4.3K
11:25 82.46 82.46 82.46 82.46 1.9K
11:26 82.46 82.46 82.45 82.46 5.7K
11:27 82.44 82.44 82.44 82.44 9.3K
11:28 82.44 82.44 82.43 82.43 1.4K
11:29 82.42 82.42 82.42 82.42 1.0K
11:31 82.48 82.50 82.48 82.50 1.1K
11:34 82.48 82.48 82.48 82.48 0.2K
11:35 82.48 82.48 82.48 82.48 0.8K
11:36 82.50 82.50 82.49 82.49 8.8K
11:37 82.50 82.50 82.50 82.50 0.4K
11:39 82.53 82.53 82.53 82.53 0.4K
11:42 82.50 82.50 82.50 82.50 0.4K
11:44 82.53 82.53 82.52 82.52 5.4K
11:46 82.49 82.49 82.49 82.49 0.3K
11:47 82.50 82.50 82.50 82.50 0.1K
11:48 82.51 82.51 82.51 82.51 0.1K
11:50 82.55 82.55 82.53 82.53 0.4K
11:51 82.54 82.54 82.54 82.54 0.9K
11:52 82.54 82.54 82.54 82.54 0.8K
11:53 82.55 82.55 82.55 82.55 0.1K
11:54 82.56 82.56 82.56 82.56 0.2K
11:55 82.55 82.55 82.55 82.55 0.7K
11:56 82.58 82.58 82.57 82.57 0.9K
11:58 82.58 82.58 82.58 82.58 0.2K
12:00 82.57 82.57 82.55 82.55 1.1K
12:04 82.53 82.53 82.52 82.52 1.3K
12:05 82.53 82.53 82.53 82.53 0.2K
12:06 82.49 82.49 82.49 82.49 0.3K
12:07 82.47 82.47 82.47 82.47 0.9K
12:08 82.49 82.49 82.49 82.49 8.4K
12:09 82.50 82.50 82.50 82.50 6.0K
12:10 82.49 82.49 82.49 82.49 3.9K
12:16 82.49 82.50 82.49 82.50 3.4K
12:17 82.52 82.52 82.52 82.52 0.3K
12:18 82.50 82.50 82.49 82.49 3.1K
12:20 82.47 82.47 82.47 82.47 3.4K
12:21 82.45 82.45 82.45 82.45 2.2K
12:24 82.46 82.46 82.46 82.46 0.3K
12:26 82.45 82.46 82.45 82.46 0.8K
12:28 82.41 82.41 82.41 82.41 0.2K
12:29 82.40 82.40 82.40 82.40 0.2K
12:31 82.40 82.40 82.40 82.40 0.5K
12:32 82.37 82.37 82.37 82.37 1.1K
12:33 82.39 82.39 82.39 82.39 0.5K
12:34 82.40 82.40 82.40 82.40 3.4K
12:37 82.40 82.40 82.39 82.39 1.8K
12:38 82.40 82.40 82.40 82.40 0.1K
12:39 82.40 82.40 82.38 82.38 0.6K
12:40 82.41 82.41 82.41 82.41 2.4K
12:41 82.36 82.36 82.36 82.36 0.9K
12:42 82.36 82.36 82.36 82.36 0.8K
12:44 82.37 82.37 82.37 82.37 0.2K
12:45 82.37 82.37 82.37 82.37 0.6K
12:46 82.35 82.35 82.35 82.35 0.8K
12:48 82.36 82.36 82.33 82.33 1.3K
12:49 82.35 82.35 82.35 82.35 3.1K
12:50 82.35 82.35 82.32 82.32 3.1K
12:51 82.30 82.30 82.30 82.30 2.1K
12:54 82.32 82.32 82.32 82.32 0.3K
12:55 82.30 82.30 82.28 82.28 1.4K
12:56 82.28 82.28 82.27 82.27 1.9K
12:57 82.26 82.27 82.26 82.27 0.7K
12:58 82.29 82.30 82.29 82.30 4.6K
12:59 82.32 82.32 82.32 82.32 0.1K
13:01 82.27 82.27 82.26 82.26 4.9K
13:02 82.20 82.20 82.20 82.20 0.6K
13:03 82.25 82.25 82.25 82.25 0.2K
13:04 82.24 82.25 82.24 82.25 4.8K
13:05 82.26 82.26 82.25 82.25 0.4K
13:06 82.25 82.25 82.25 82.25 0.3K
13:07 82.22 82.22 82.22 82.22 0.9K
13:08 82.20 82.20 82.18 82.18 2.0K
13:09 82.18 82.20 82.18 82.20 4.6K
13:10 82.17 82.19 82.17 82.19 0.6K
13:11 82.17 82.18 82.17 82.17 8.0K
13:12 82.20 82.20 82.19 82.19 0.2K
13:13 82.22 82.22 82.22 82.22 1.1K
13:14 82.23 82.23 82.23 82.23 0.1K
13:15 82.24 82.24 82.24 82.24 2.6K
13:16 82.23 82.24 82.22 82.24 1.4K
13:17 82.24 82.24 82.24 82.24 0.2K
13:18 82.23 82.23 82.23 82.23 1.7K
13:19 82.26 82.26 82.26 82.26 4.1K
13:20 82.24 82.24 82.24 82.24 1.3K
13:21 82.23 82.23 82.23 82.23 0.2K
13:22 82.25 82.26 82.25 82.26 1.3K
13:23 82.26 82.26 82.26 82.26 0.2K
13:24 82.24 82.24 82.24 82.24 1.3K
13:28 82.24 82.24 82.24 82.24 0.1K
13:29 82.24 82.24 82.24 82.24 0.3K
13:31 82.23 82.23 82.23 82.23 4.0K
13:32 82.19 82.19 82.19 82.19 0.5K
13:33 82.16 82.18 82.16 82.18 2.2K
13:34 82.17 82.17 82.16 82.16 0.6K
13:36 82.18 82.18 82.18 82.18 0.7K
13:37 82.21 82.21 82.21 82.21 0.5K
13:38 82.18 82.18 82.18 82.18 1.3K
13:39 82.18 82.18 82.18 82.18 0.5K
13:42 82.17 82.17 82.16 82.16 2.9K
13:43 82.17 82.17 82.17 82.17 0.3K
13:44 82.14 82.14 82.14 82.14 5.8K
13:45 82.11 82.11 82.09 82.09 1.2K
13:46 82.10 82.13 82.10 82.13 0.8K
13:47 82.10 82.10 82.10 82.10 2.9K
13:48 82.12 82.12 82.12 82.12 0.3K
13:51 82.08 82.10 82.08 82.10 2.5K
13:52 82.11 82.11 82.11 82.11 0.1K
13:53 82.11 82.11 82.11 82.11 0.7K
13:56 82.12 82.14 82.12 82.14 0.3K
13:57 82.13 82.13 82.13 82.13 0.7K
14:01 82.01 82.01 82.01 82.01 0.6K
14:02 82.02 82.02 82.02 82.02 2.2K
14:03 81.98 81.98 81.98 81.98 1.0K
14:05 82.01 82.01 82.01 82.01 2.9K
14:06 82.01 82.01 82.01 82.01 0.7K
14:10 82.01 82.01 82.00 82.00 0.5K
14:11 82.02 82.02 82.02 82.02 0.7K
14:14 82.07 82.07 82.07 82.07 0.2K
14:16 82.06 82.06 82.06 82.06 0.9K
14:17 82.08 82.08 82.08 82.08 1.0K
14:19 82.09 82.09 82.09 82.09 0.5K
14:21 82.04 82.04 82.04 82.04 1.3K
14:26 82.03 82.03 82.02 82.02 5.5K
14:28 81.99 82.00 81.99 81.99 18.0K
14:29 81.99 82.02 81.97 81.97 28.5K
14:30 81.97 81.97 81.97 81.97 2.6K
14:31 81.99 81.99 81.99 81.98 1.5K
14:32 82.00 82.00 82.00 82.00 0.3K
14:33 82.00 82.00 81.99 81.99 1.2K
14:34 81.99 81.99 81.98 81.99 2.6K
14:35 81.98 81.98 81.98 81.98 0.8K
14:36 81.98 81.99 81.98 81.99 2.0K
14:37 82.00 82.00 82.00 82.00 0.3K
14:38 82.00 82.00 82.00 82.00 0.5K
14:39 81.98 81.98 81.98 81.98 0.7K
14:40 81.98 81.98 81.98 81.98 0.2K
14:42 81.96 81.96 81.94 81.94 2.1K
14:43 81.92 81.92 81.92 81.92 3.5K
14:44 81.96 81.96 81.96 81.96 2.5K
14:45 81.96 81.96 81.96 81.96 0.2K
14:46 81.93 81.93 81.93 81.93 13.4K
14:47 81.95 81.95 81.95 81.95 4.4K
14:48 81.96 81.96 81.96 81.96 3.1K
14:49 81.98 81.99 81.98 81.99 4.7K
14:50 81.98 81.98 81.98 81.98 0.3K
14:51 81.93 81.93 81.93 81.93 0.4K
14:54 81.95 81.95 81.95 81.95 0.4K
14:55 81.94 81.94 81.94 81.94 0.9K
14:56 81.93 81.93 81.90 81.90 1.1K
14:57 81.88 81.88 81.88 81.88 0.8K
14:58 81.88 81.88 81.88 81.88 4.4K
15:00 81.84 81.84 81.84 81.84 1.1K
15:01 81.87 81.88 81.87 81.88 1.8K
15:02 81.86 81.87 81.86 81.87 1.0K
15:03 81.86 81.88 81.86 81.87 2.4K
15:04 81.88 81.88 81.87 81.87 2.1K
15:05 81.88 81.88 81.87 81.87 6.6K
15:06 81.86 81.86 81.84 81.84 1.0K
15:07 81.83 81.83 81.82 81.82 4.1K
15:08 81.80 81.81 81.80 81.81 4.1K
15:09 81.83 81.83 81.83 81.83 0.9K
15:10 81.83 81.83 81.83 81.83 0.3K
15:12 81.82 81.82 81.82 81.82 0.7K
15:13 81.83 81.83 81.82 81.82 1.3K
15:15 81.80 81.80 81.77 81.78 14.2K
15:16 81.79 81.79 81.79 81.79 0.9K
15:18 81.78 81.78 81.77 81.77 2.1K
15:19 81.78 81.78 81.78 81.78 1.1K
15:20 81.76 81.76 81.76 81.76 0.7K
15:21 81.73 81.77 81.73 81.77 2.6K
15:25 81.84 81.84 81.84 81.84 0.5K
15:26 81.82 81.82 81.81 81.81 0.6K
15:28 81.83 81.83 81.82 81.82 0.7K
15:29 81.81 81.82 81.81 81.82 8.3K
15:30 81.82 81.84 81.82 81.84 10.3K
15:31 81.81 81.81 81.81 81.81 0.5K
15:32 81.81 81.81 81.81 81.81 0.1K
15:33 81.82 81.82 81.81 81.81 1.2K
15:34 81.79 81.79 81.78 81.78 4.2K
15:35 81.78 81.81 81.78 81.81 2.2K
15:36 81.84 81.84 81.84 81.84 1.1K
15:37 81.81 81.81 81.81 81.81 1.1K
15:38 81.81 81.82 81.79 81.79 4.0K
15:39 81.79 81.79 81.78 81.78 1.0K
15:40 81.79 81.79 81.77 81.78 4.0K
15:41 81.76 81.76 81.76 81.76 0.1K
15:42 81.76 81.76 81.76 81.76 0.1K
15:43 81.76 81.76 81.73 81.73 1.4K
15:44 81.74 81.74 81.74 81.74 0.1K
15:45 81.70 81.70 81.70 81.70 0.1K
15:46 81.69 81.69 81.69 81.69 0.7K
15:47 81.70 81.70 81.70 81.70 0.4K
15:48 81.67 81.67 81.66 81.67 0.9K
15:49 81.65 81.67 81.65 81.67 1.7K
15:50 81.67 81.71 81.67 81.71 1.7K
15:51 81.72 81.72 81.72 81.72 0.2K
15:52 81.70 81.70 81.70 81.69 1.8K
15:53 81.71 81.71 81.70 81.69 1.1K
15:54 81.69 81.69 81.66 81.66 2.2K
15:55 81.69 81.72 81.69 81.72 1.3K
15:56 81.73 81.74 81.73 81.74 0.5K
15:57 81.71 81.71 81.70 81.70 0.3K
15:58 81.69 81.69 81.69 81.69 1.0K
15:59 81.71 81.78 81.70 81.78 5.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available