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 82.02 82.15 82.02 82.15 4.1K
09:31 82.19 82.19 82.19 82.19 1.4K
09:33 82.24 82.24 82.24 82.24 0.2K
09:37 82.20 82.20 82.20 82.20 0.7K
09:41 82.25 82.25 82.20 82.20 4.8K
09:42 82.23 82.23 82.21 82.21 0.9K
09:43 82.18 82.18 82.18 82.18 0.1K
09:44 82.17 82.17 82.17 82.17 1.6K
09:45 82.15 82.15 82.15 82.15 1.4K
09:46 82.15 82.17 82.15 82.17 1.7K
09:53 82.20 82.20 82.16 82.16 0.3K
09:54 82.17 82.20 82.17 82.20 0.5K
09:55 82.23 82.23 82.22 82.22 5.0K
09:56 82.22 82.26 82.22 82.26 0.6K
09:58 82.25 82.27 82.25 82.27 0.7K
10:01 82.05 82.05 82.05 82.05 3.8K
10:02 81.93 81.93 81.93 81.93 1.3K
10:03 81.98 81.98 81.98 81.98 4.7K
10:04 81.89 81.89 81.89 81.89 4.9K
10:05 81.89 81.91 81.89 81.91 0.4K
10:08 81.84 81.84 81.77 81.77 1.1K
10:09 81.81 81.81 81.81 81.81 0.3K
10:11 81.84 81.84 81.84 81.84 0.8K
10:12 81.81 81.81 81.81 81.81 0.7K
10:14 81.77 81.77 81.77 81.77 1.8K
10:16 81.71 81.76 81.71 81.76 0.6K
10:17 81.75 81.75 81.71 81.71 1.2K
10:18 81.76 81.76 81.76 81.76 0.3K
10:19 81.82 81.84 81.82 81.84 1.6K
10:20 81.90 81.92 81.86 81.88 5.2K
10:21 81.90 81.95 81.90 81.93 7.8K
10:24 82.00 82.01 82.00 82.01 1.6K
10:25 82.05 82.10 82.05 82.10 2.0K
10:26 82.10 82.10 82.10 82.10 10.6K
10:27 82.10 82.10 82.10 82.10 0.4K
10:29 82.15 82.15 82.09 82.09 1.2K
10:30 82.12 82.12 82.12 82.12 1.7K
10:31 82.07 82.09 82.07 82.09 1.0K
10:32 82.06 82.06 82.04 82.04 0.5K
10:33 82.10 82.10 82.10 82.10 0.2K
10:36 82.17 82.18 82.17 82.18 0.5K
10:37 82.19 82.19 82.19 82.19 0.2K
10:38 82.12 82.12 82.06 82.06 6.0K
10:39 81.99 81.99 81.95 81.97 0.7K
10:40 82.00 82.00 81.99 81.99 0.8K
10:45 81.94 81.94 81.94 81.94 0.1K
10:46 81.89 81.89 81.89 81.89 0.2K
10:47 81.91 81.91 81.84 81.84 1.8K
10:50 81.87 81.87 81.87 81.87 0.2K
10:51 81.99 81.99 81.99 81.99 5.9K
10:54 82.03 82.03 82.03 82.03 0.2K
10:55 82.00 82.06 82.00 82.06 2.9K
10:58 82.14 82.15 82.14 82.15 0.8K
11:00 82.24 82.24 82.24 82.24 0.3K
11:01 82.26 82.26 82.26 82.26 0.1K
11:02 82.30 82.30 82.30 82.30 0.7K
11:03 82.25 82.25 82.23 82.23 0.5K
11:05 82.26 82.27 82.23 82.23 0.9K
11:06 82.29 82.29 82.29 82.29 1.0K
11:07 82.24 82.24 82.24 82.24 4.9K
11:08 82.25 82.26 82.25 82.26 4.0K
11:09 82.21 82.21 82.21 82.21 3.7K
11:10 82.22 82.22 82.22 82.22 1.1K
11:15 82.12 82.12 82.12 82.12 0.1K
11:16 82.14 82.14 82.14 82.14 13.7K
11:20 82.10 82.10 82.10 82.10 0.1K
11:21 82.10 82.12 82.10 82.12 0.3K
11:22 82.09 82.09 82.09 82.09 6.9K
11:23 82.02 82.02 82.02 82.02 0.1K
11:24 82.01 82.01 82.01 82.01 0.2K
11:26 82.02 82.02 82.02 82.02 0.1K
11:27 82.00 82.04 82.00 82.04 0.6K
11:28 82.11 82.11 82.11 82.11 0.1K
11:29 82.10 82.10 82.10 82.10 1.2K
11:30 82.11 82.11 82.06 82.06 1.9K
11:31 82.07 82.07 82.07 82.07 5.7K
11:32 82.10 82.13 82.10 82.12 0.9K
11:33 82.13 82.13 82.13 82.13 0.3K
11:35 82.00 82.00 81.96 81.96 0.3K
11:36 81.97 81.97 81.95 81.96 0.7K
11:37 81.98 81.98 81.98 81.98 0.2K
11:38 82.00 82.00 82.00 82.00 0.1K
11:40 82.12 82.14 82.12 82.14 1.1K
11:46 82.09 82.09 82.09 82.09 0.4K
11:48 82.12 82.12 82.12 82.12 0.5K
11:49 82.09 82.10 82.09 82.10 1.6K
11:53 81.96 81.96 81.96 81.96 0.2K
11:55 81.94 81.95 81.91 81.91 1.2K
11:56 81.91 81.91 81.91 81.91 0.1K
11:57 81.90 81.90 81.90 81.90 0.3K
11:58 81.87 81.87 81.87 81.87 0.2K
12:00 81.90 81.90 81.90 81.90 0.2K
12:01 81.95 81.95 81.95 81.95 0.7K
12:04 81.92 81.92 81.92 81.92 0.2K
12:05 81.94 81.94 81.93 81.93 0.7K
12:07 81.92 81.92 81.92 81.92 0.4K
12:09 81.90 81.90 81.90 81.90 0.2K
12:10 81.91 81.91 81.88 81.89 0.7K
12:12 81.93 81.93 81.93 81.93 0.5K
12:14 81.97 81.97 81.97 81.97 1.2K
12:15 81.97 81.99 81.97 81.99 0.5K
12:16 82.00 82.00 82.00 82.00 1.7K
12:18 82.02 82.02 82.00 82.00 1.1K
12:19 82.02 82.04 82.02 82.04 0.3K
12:22 82.01 82.01 82.01 82.01 0.8K
12:26 81.94 81.94 81.92 81.92 9.3K
12:27 81.93 81.95 81.93 81.95 0.3K
12:28 81.96 81.96 81.92 81.92 0.4K
12:29 81.94 81.94 81.94 81.94 0.5K
12:31 81.99 81.99 81.99 81.99 0.2K
12:33 82.01 82.03 82.01 82.03 1.7K
12:36 81.99 81.99 81.99 81.99 0.2K
12:37 81.94 81.94 81.94 81.94 0.4K
12:39 81.94 81.94 81.94 81.94 3.2K
12:40 81.91 81.91 81.91 81.91 0.8K
12:42 81.89 81.89 81.89 81.89 1.0K
12:46 81.85 81.85 81.85 81.85 0.2K
12:50 81.83 81.83 81.83 81.83 0.9K
12:51 81.83 81.83 81.80 81.80 2.2K
12:52 81.81 81.81 81.81 81.81 0.2K
12:55 81.85 81.85 81.85 81.85 0.2K
12:56 81.86 81.86 81.86 81.86 0.4K
12:59 81.89 81.92 81.88 81.92 2.2K
13:02 81.96 81.96 81.96 81.96 0.2K
13:03 81.94 81.94 81.94 81.94 0.4K
13:06 81.93 81.93 81.93 81.93 0.1K
13:07 81.94 81.94 81.94 81.94 3.4K
13:09 82.01 82.01 82.00 82.00 13.3K
13:10 82.01 82.01 82.01 82.01 0.2K
13:11 82.01 82.01 82.00 82.00 0.9K
13:14 81.96 81.97 81.96 81.97 0.8K
13:15 81.96 81.96 81.95 81.95 0.4K
13:16 81.94 81.94 81.94 81.94 1.8K
13:19 81.99 81.99 81.99 81.99 0.2K
13:21 81.99 82.00 81.99 82.00 0.8K
13:22 82.00 82.00 82.00 82.00 0.2K
13:24 82.01 82.01 82.01 82.01 0.3K
13:25 82.00 82.00 82.00 82.00 0.2K
13:30 82.02 82.02 82.02 82.02 0.3K
13:31 81.99 82.03 81.99 82.03 0.2K
13:32 82.01 82.01 82.00 82.00 0.7K
13:34 82.03 82.03 82.03 82.03 1.0K
13:36 82.01 82.01 82.01 82.01 0.2K
13:38 81.96 81.96 81.96 81.96 0.4K
13:39 81.97 81.97 81.97 81.97 0.8K
13:40 81.96 81.96 81.96 81.96 0.7K
13:43 81.92 81.92 81.92 81.92 0.5K
13:48 81.97 81.97 81.97 81.97 0.3K
13:49 81.97 81.97 81.97 81.97 0.4K
13:51 81.95 81.95 81.95 81.95 0.6K
13:52 81.98 81.98 81.98 81.98 1.5K
13:54 81.94 81.94 81.94 81.94 0.7K
13:56 81.95 81.95 81.95 81.95 0.8K
13:57 81.94 81.94 81.94 81.94 0.1K
13:59 81.95 81.95 81.95 81.95 0.1K
14:00 81.93 81.93 81.93 81.93 0.8K
14:04 81.94 81.94 81.92 81.92 1.8K
14:05 81.92 81.92 81.92 81.92 0.2K
14:06 81.93 81.93 81.93 81.93 0.1K
14:08 81.93 81.93 81.93 81.93 3.8K
14:09 81.93 81.93 81.93 81.93 0.3K
14:10 81.95 81.95 81.95 81.95 0.3K
14:11 81.96 81.96 81.96 81.96 0.2K
14:12 81.97 81.97 81.97 81.97 9.3K
14:13 81.97 81.98 81.96 81.96 1.4K
14:17 81.88 81.88 81.88 81.88 0.8K
14:20 81.88 81.90 81.88 81.88 2.2K
14:22 81.89 81.89 81.89 81.89 0.1K
14:23 81.87 81.87 81.87 81.87 0.3K
14:26 81.91 81.92 81.91 81.92 1.2K
14:29 81.90 81.90 81.90 81.90 3.0K
14:31 81.87 81.87 81.86 81.86 0.6K
14:32 81.86 81.86 81.86 81.86 0.3K
14:33 81.86 81.88 81.86 81.88 0.8K
14:37 81.87 81.87 81.87 81.87 0.5K
14:40 81.82 81.82 81.82 81.82 0.6K
14:46 81.86 81.86 81.86 81.86 0.8K
14:48 81.83 81.83 81.82 81.82 0.3K
14:50 81.80 81.80 81.80 81.80 0.5K
14:56 81.80 81.80 81.80 81.80 1.3K
14:57 81.79 81.79 81.79 81.79 0.4K
15:01 81.72 81.72 81.72 81.72 0.8K
15:04 81.70 81.70 81.70 81.70 0.3K
15:06 81.70 81.70 81.70 81.70 0.3K
15:08 81.66 81.66 81.66 81.66 0.1K
15:09 81.66 81.66 81.65 81.66 1.1K
15:10 81.63 81.63 81.63 81.63 1.1K
15:11 81.63 81.63 81.63 81.63 1.0K
15:12 81.62 81.62 81.62 81.62 1.9K
15:13 81.61 81.62 81.61 81.62 1.4K
15:16 81.63 81.63 81.63 81.63 1.0K
15:17 81.62 81.62 81.62 81.62 0.6K
15:18 81.60 81.60 81.60 81.60 0.3K
15:19 81.58 81.59 81.58 81.59 0.7K
15:20 81.55 81.55 81.55 81.55 1.1K
15:21 81.52 81.53 81.51 81.53 0.9K
15:22 81.53 81.53 81.53 81.53 0.5K
15:25 81.51 81.51 81.51 81.51 0.4K
15:26 81.51 81.51 81.50 81.50 1.3K
15:30 81.50 81.51 81.50 81.50 1.4K
15:31 81.50 81.51 81.50 81.51 1.1K
15:33 81.50 81.53 81.50 81.53 48.0K
15:34 81.50 81.50 81.50 81.50 0.6K
15:35 81.47 81.47 81.46 81.46 0.9K
15:37 81.41 81.41 81.41 81.41 0.8K
15:38 81.42 81.42 81.42 81.42 0.3K
15:39 81.48 81.48 81.48 81.48 0.7K
15:40 81.53 81.57 81.53 81.57 2.7K
15:41 81.55 81.55 81.55 81.55 3.3K
15:44 81.54 81.54 81.51 81.51 2.9K
15:45 81.51 81.51 81.48 81.48 1.9K
15:46 81.52 81.52 81.52 81.52 0.8K
15:47 81.51 81.52 81.51 81.52 0.5K
15:49 81.51 81.53 81.51 81.52 1.2K
15:50 81.57 81.57 81.57 81.57 1.1K
15:51 81.56 81.58 81.56 81.58 0.9K
15:52 81.58 81.58 81.56 81.56 0.9K
15:53 81.60 81.64 81.60 81.64 3.1K
15:54 81.65 81.65 81.64 81.64 1.5K
15:56 81.64 81.64 81.64 81.64 1.1K
15:57 81.65 81.66 81.65 81.66 0.9K
15:58 81.64 81.64 81.64 81.64 0.2K
15:59 81.64 81.68 81.62 81.63 11.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available