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 81.53 81.53 81.53 81.53 3.3K
09:33 81.35 81.38 81.35 81.38 1.2K
09:35 81.31 81.34 81.31 81.34 1.0K
09:36 81.37 81.37 81.37 81.37 0.3K
09:37 81.41 81.41 81.39 81.39 0.6K
09:38 81.40 81.40 81.40 81.40 1.0K
09:39 81.38 81.38 81.34 81.34 2.8K
09:41 81.34 81.34 81.34 81.33 0.5K
09:42 81.31 81.31 81.30 81.30 0.6K
09:44 81.20 81.20 81.20 81.20 2.4K
09:45 81.16 81.16 81.16 81.16 0.9K
09:46 81.16 81.16 81.16 81.16 0.3K
09:47 81.17 81.17 81.17 81.17 0.4K
09:48 81.19 81.19 81.19 81.19 0.6K
09:49 81.20 81.20 81.20 81.20 1.3K
09:51 81.26 81.27 81.26 81.27 1.3K
09:54 81.11 81.11 81.09 81.11 1.9K
09:56 81.11 81.11 81.11 81.11 0.2K
09:57 81.09 81.09 81.09 81.09 0.3K
09:58 81.08 81.08 81.07 81.07 1.8K
10:00 81.04 81.04 81.04 81.04 0.2K
10:01 81.08 81.10 81.08 81.10 5.0K
10:02 81.18 81.18 81.18 81.18 0.4K
10:04 81.26 81.26 81.26 81.26 1.0K
10:05 81.21 81.21 81.21 81.21 0.6K
10:06 81.25 81.25 81.25 81.25 1.2K
10:09 81.33 81.33 81.33 81.33 0.8K
10:10 81.37 81.37 81.35 81.35 1.4K
10:11 81.26 81.26 81.26 81.26 2.8K
10:16 81.18 81.18 81.18 81.18 0.3K
10:18 81.22 81.22 81.22 81.22 2.4K
10:19 81.15 81.18 81.15 81.16 29.1K
10:20 81.17 81.18 81.16 81.16 18.4K
10:21 81.12 81.17 81.12 81.17 1.2K
10:23 81.17 81.18 81.17 81.18 1.7K
10:24 81.19 81.20 81.19 81.20 0.9K
10:25 81.17 81.17 81.16 81.16 6.4K
10:27 81.15 81.15 81.12 81.12 1.1K
10:28 81.10 81.11 81.10 81.11 4.9K
10:29 81.08 81.08 81.08 81.08 0.7K
10:30 81.06 81.06 81.06 81.06 0.2K
10:31 81.08 81.14 81.08 81.14 11.4K
10:32 81.16 81.16 81.16 81.16 0.2K
10:34 81.13 81.13 81.13 81.13 0.4K
10:36 81.23 81.24 81.23 81.24 17.4K
10:37 81.25 81.27 81.23 81.25 78.9K
10:38 81.25 81.27 81.25 81.25 37.3K
10:42 81.25 81.25 81.24 81.24 0.3K
10:45 81.25 81.25 81.25 81.25 0.2K
10:47 81.23 81.23 81.23 81.23 0.3K
10:48 81.24 81.24 81.24 81.24 2.9K
10:49 81.29 81.29 81.29 81.29 0.4K
10:50 81.28 81.28 81.28 81.28 0.4K
10:52 81.38 81.38 81.38 81.38 1.5K
10:53 81.41 81.41 81.41 81.41 1.3K
10:57 81.41 81.41 81.41 81.41 0.2K
10:59 81.43 81.44 81.43 81.44 1.9K
11:00 81.44 81.44 81.43 81.43 0.5K
11:01 81.43 81.43 81.43 81.43 0.3K
11:02 81.44 81.44 81.41 81.41 0.9K
11:04 81.43 81.43 81.43 81.43 0.1K
11:05 81.42 81.43 81.42 81.43 1.0K
11:06 81.43 81.43 81.43 81.43 0.4K
11:07 81.40 81.40 81.38 81.38 0.4K
11:08 81.47 81.47 81.47 81.47 0.6K
11:09 81.47 81.47 81.46 81.46 1.4K
11:10 81.47 81.47 81.47 81.47 0.5K
11:12 81.47 81.48 81.47 81.48 0.3K
11:13 81.48 81.48 81.48 81.48 1.0K
11:14 81.47 81.47 81.45 81.45 0.1K
11:15 81.43 81.43 81.43 81.43 0.0K
11:16 81.44 81.44 81.44 81.44 1.7K
11:19 81.43 81.44 81.43 81.44 0.9K
11:21 81.49 81.49 81.49 81.49 0.1K
11:22 81.49 81.49 81.49 81.49 13.8K
11:23 81.47 81.47 81.47 81.47 1.8K
11:24 81.46 81.46 81.46 81.46 0.1K
11:25 81.45 81.45 81.42 81.42 0.9K
11:26 81.42 81.43 81.42 81.43 1.3K
11:27 81.42 81.42 81.41 81.41 0.3K
11:28 81.41 81.42 81.41 81.42 0.3K
11:29 81.44 81.44 81.44 81.44 0.9K
11:31 81.48 81.48 81.48 81.47 0.5K
11:33 81.48 81.48 81.47 81.47 0.7K
11:35 81.52 81.52 81.52 81.52 0.3K
11:38 81.58 81.58 81.58 81.58 0.3K
11:40 81.61 81.61 81.61 81.61 0.3K
11:42 81.65 81.65 81.65 81.65 0.5K
11:43 81.59 81.59 81.59 81.58 3.5K
11:44 81.58 81.58 81.58 81.58 0.5K
11:46 81.60 81.60 81.59 81.59 3.1K
11:47 81.58 81.58 81.58 81.58 0.1K
11:48 81.61 81.63 81.61 81.63 0.6K
11:49 81.62 81.62 81.62 81.62 5.9K
11:54 81.58 81.58 81.58 81.58 0.2K
11:56 81.57 81.59 81.57 81.59 0.4K
12:00 81.63 81.63 81.62 81.62 0.5K
12:01 81.60 81.60 81.60 81.60 0.2K
12:02 81.54 81.54 81.54 81.54 0.2K
12:03 81.54 81.54 81.54 81.54 0.3K
12:04 81.51 81.51 81.51 81.51 0.6K
12:08 81.42 81.42 81.42 81.42 0.2K
12:09 81.41 81.41 81.41 81.41 0.2K
12:10 81.40 81.40 81.40 81.40 0.4K
12:12 81.36 81.36 81.36 81.36 0.6K
12:14 81.38 81.38 81.38 81.38 0.2K
12:15 81.35 81.35 81.35 81.35 0.4K
12:19 81.38 81.41 81.38 81.41 0.9K
12:26 81.39 81.39 81.39 81.39 1.4K
12:27 81.35 81.35 81.35 81.35 0.1K
12:28 81.36 81.37 81.33 81.33 4.2K
12:29 81.29 81.29 81.29 81.29 0.6K
12:32 81.32 81.32 81.32 81.32 1.4K
12:33 81.30 81.30 81.30 81.30 0.7K
12:35 81.28 81.28 81.28 81.28 0.2K
12:36 81.25 81.25 81.23 81.23 0.7K
12:38 81.23 81.23 81.23 81.23 0.8K
12:41 81.28 81.28 81.28 81.28 0.8K
12:43 81.29 81.29 81.29 81.29 0.1K
12:45 81.31 81.31 81.31 81.31 0.4K
12:48 81.31 81.31 81.31 81.31 0.6K
12:49 81.28 81.28 81.28 81.28 1.5K
12:52 81.32 81.33 81.32 81.32 2.7K
12:58 81.36 81.38 81.36 81.38 1.2K
13:02 81.40 81.40 81.40 81.40 0.4K
13:05 81.50 81.50 81.48 81.48 1.9K
13:06 81.48 81.50 81.48 81.50 6.1K
13:07 81.50 81.50 81.50 81.49 3.1K
13:08 81.50 81.50 81.50 81.50 0.3K
13:09 81.48 81.48 81.48 81.48 0.4K
13:10 81.47 81.47 81.47 81.47 5.2K
13:12 81.48 81.48 81.47 81.47 0.2K
13:13 81.46 81.46 81.45 81.45 2.0K
13:14 81.44 81.45 81.44 81.45 0.3K
13:15 81.45 81.46 81.45 81.46 2.2K
13:16 81.49 81.49 81.47 81.47 0.7K
13:19 81.48 81.48 81.46 81.46 0.9K
13:20 81.47 81.47 81.46 81.46 0.6K
13:21 81.45 81.45 81.45 81.45 0.1K
13:22 81.43 81.43 81.43 81.43 0.3K
13:24 81.45 81.45 81.45 81.45 0.5K
13:25 81.48 81.48 81.48 81.48 0.1K
13:26 81.51 81.51 81.51 81.51 0.7K
13:27 81.53 81.53 81.53 81.53 0.3K
13:29 81.53 81.53 81.53 81.53 0.7K
13:30 81.52 81.52 81.52 81.52 0.3K
13:31 81.54 81.54 81.54 81.54 1.4K
13:33 81.52 81.53 81.52 81.53 0.4K
13:34 81.53 81.53 81.50 81.50 0.4K
13:35 81.54 81.54 81.54 81.54 0.3K
13:37 81.56 81.56 81.56 81.56 0.2K
13:38 81.56 81.56 81.56 81.56 1.2K
13:39 81.59 81.59 81.58 81.58 1.0K
13:40 81.59 81.59 81.59 81.59 0.7K
13:45 81.59 81.59 81.59 81.59 0.4K
13:46 81.56 81.56 81.56 81.56 0.4K
13:47 81.56 81.56 81.54 81.54 2.9K
13:48 81.51 81.52 81.51 81.52 0.2K
13:49 81.51 81.51 81.51 81.51 0.2K
13:50 81.50 81.50 81.47 81.47 0.3K
13:51 81.48 81.48 81.48 81.48 0.5K
13:54 81.35 81.35 81.35 81.35 0.3K
13:56 81.34 81.37 81.34 81.37 1.0K
13:57 81.38 81.38 81.38 81.38 0.7K
13:58 81.38 81.38 81.38 81.38 0.1K
13:59 81.38 81.41 81.38 81.41 1.0K
14:00 81.40 81.40 81.40 81.40 0.8K
14:02 81.40 81.40 81.36 81.36 2.3K
14:03 81.38 81.40 81.38 81.40 3.3K
14:08 81.56 81.62 81.56 81.62 3.4K
14:09 81.58 81.62 81.58 81.62 0.3K
14:11 81.59 81.59 81.59 81.59 0.5K
14:12 81.53 81.55 81.53 81.55 0.9K
14:13 81.55 81.55 81.54 81.54 0.7K
14:14 81.54 81.54 81.51 81.51 0.6K
14:15 81.52 81.52 81.52 81.52 0.7K
14:16 81.55 81.55 81.55 81.55 0.4K
14:18 81.59 81.60 81.59 81.60 0.3K
14:20 81.62 81.62 81.62 81.62 4.9K
14:21 81.65 81.65 81.65 81.65 0.3K
14:23 81.69 81.70 81.69 81.70 0.4K
14:24 81.71 81.74 81.71 81.74 0.9K
14:26 81.69 81.71 81.69 81.71 0.3K
14:27 81.73 81.76 81.73 81.74 1.9K
14:28 81.75 81.75 81.75 81.75 0.8K
14:29 81.74 81.74 81.73 81.73 0.5K
14:30 81.73 81.73 81.67 81.67 0.7K
14:32 81.63 81.63 81.62 81.62 0.6K
14:33 81.60 81.64 81.60 81.64 1.5K
14:34 81.61 81.61 81.61 81.61 0.1K
14:35 81.63 81.64 81.63 81.64 0.3K
14:36 81.63 81.63 81.59 81.59 1.0K
14:37 81.62 81.64 81.62 81.64 0.2K
14:38 81.62 81.63 81.61 81.61 1.2K
14:39 81.58 81.58 81.58 81.58 0.7K
14:40 81.60 81.60 81.59 81.59 0.6K
14:43 81.57 81.58 81.57 81.58 0.4K
14:44 81.56 81.56 81.56 81.56 0.6K
14:48 81.57 81.57 81.57 81.57 0.1K
14:50 81.61 81.61 81.60 81.60 1.2K
14:51 81.61 81.61 81.61 81.61 0.2K
14:52 81.60 81.60 81.58 81.58 0.8K
14:53 81.59 81.59 81.59 81.59 0.4K
14:55 81.55 81.58 81.55 81.58 5.2K
14:56 81.58 81.58 81.58 81.58 0.5K
14:57 81.60 81.60 81.60 81.60 0.3K
14:58 81.60 81.60 81.57 81.57 0.7K
14:59 81.56 81.58 81.56 81.58 2.1K
15:00 81.59 81.61 81.59 81.61 1.5K
15:02 81.58 81.58 81.57 81.57 0.2K
15:04 81.60 81.60 81.60 81.60 0.2K
15:05 81.63 81.63 81.63 81.63 0.2K
15:07 81.59 81.59 81.59 81.59 0.5K
15:10 81.59 81.61 81.59 81.61 1.8K
15:13 81.62 81.62 81.59 81.59 2.0K
15:14 81.56 81.56 81.56 81.56 0.5K
15:15 81.59 81.59 81.59 81.59 3.2K
15:16 81.59 81.59 81.59 81.59 0.4K
15:18 81.61 81.61 81.61 81.61 0.3K
15:19 81.62 81.63 81.62 81.63 2.7K
15:22 81.64 81.65 81.63 81.63 5.7K
15:23 81.64 81.64 81.64 81.64 0.5K
15:24 81.65 81.65 81.65 81.65 1.9K
15:25 81.66 81.66 81.65 81.65 4.2K
15:28 81.67 81.69 81.67 81.68 1.0K
15:29 81.71 81.72 81.71 81.72 0.7K
15:31 81.71 81.71 81.71 81.71 1.0K
15:37 81.62 81.62 81.62 81.62 0.2K
15:38 81.62 81.62 81.62 81.62 1.1K
15:39 81.62 81.62 81.61 81.61 0.8K
15:40 81.62 81.62 81.62 81.62 0.3K
15:41 81.65 81.65 81.63 81.63 4.0K
15:42 81.63 81.64 81.62 81.64 1.8K
15:46 81.66 81.66 81.66 81.66 1.2K
15:49 81.70 81.70 81.70 81.70 0.5K
15:50 81.74 81.74 81.73 81.74 0.6K
15:51 81.76 81.78 81.76 81.78 0.8K
15:52 81.78 81.78 81.78 81.78 0.8K
15:53 81.78 81.79 81.78 81.78 1.6K
15:55 81.78 81.79 81.76 81.76 1.6K
15:56 81.76 81.76 81.76 81.76 3.0K
15:57 81.74 81.75 81.74 81.75 0.6K
15:58 81.74 81.76 81.73 81.73 6.7K
15:59 81.72 81.72 81.72 81.72 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available