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 81.56 81.62 81.56 81.62 3.8K
09:31 81.61 81.61 81.61 81.61 0.6K
09:33 81.59 81.59 81.54 81.54 136.3K
09:34 81.65 81.65 81.65 81.65 0.5K
09:37 81.71 81.71 81.71 81.71 8.5K
09:39 81.64 81.64 81.64 81.64 0.2K
09:40 81.68 81.68 81.68 81.68 1.5K
09:46 81.76 81.76 81.76 81.76 2.7K
09:51 81.60 81.60 81.60 81.60 1.0K
09:52 81.63 81.63 81.60 81.60 0.2K
09:53 81.62 81.62 81.62 81.62 0.6K
09:54 81.58 81.58 81.58 81.58 0.2K
09:55 81.61 81.61 81.61 81.61 0.5K
09:56 81.63 81.63 81.63 81.63 0.7K
09:57 81.56 81.56 81.56 81.56 0.4K
09:59 81.54 81.54 81.54 81.54 3.6K
10:02 81.67 81.67 81.67 81.67 0.1K
10:03 81.68 81.68 81.66 81.66 1.2K
10:05 81.70 81.70 81.70 81.69 0.6K
10:07 81.78 81.80 81.76 81.76 2.1K
10:08 81.78 81.78 81.77 81.77 4.2K
10:09 81.73 81.73 81.73 81.73 0.2K
10:10 81.70 81.70 81.70 81.70 0.1K
10:11 81.70 81.76 81.70 81.76 0.5K
10:13 81.75 81.75 81.70 81.70 1.1K
10:16 81.76 81.76 81.74 81.74 0.7K
10:17 81.74 81.74 81.74 81.74 0.2K
10:19 81.74 81.75 81.74 81.75 2.3K
10:25 81.77 81.78 81.77 81.78 0.4K
10:29 81.72 81.72 81.71 81.71 3.5K
10:31 81.72 81.72 81.72 81.72 0.2K
10:32 81.74 81.78 81.74 81.78 1.0K
10:33 81.73 81.73 81.73 81.73 1.9K
10:36 81.76 81.76 81.76 81.76 0.5K
10:38 81.76 81.76 81.76 81.76 0.3K
10:40 81.77 81.77 81.77 81.77 2.6K
10:41 81.76 81.78 81.76 81.77 0.9K
10:42 81.77 81.82 81.77 81.81 4.8K
10:43 81.82 81.83 81.82 81.83 2.3K
10:45 81.82 81.82 81.82 81.82 0.2K
10:46 81.80 81.80 81.79 81.79 2.8K
10:48 81.84 81.84 81.84 81.84 0.4K
10:49 81.83 81.83 81.83 81.83 1.0K
10:52 81.76 81.76 81.76 81.76 1.7K
10:56 81.78 81.78 81.78 81.78 1.5K
10:59 81.77 81.77 81.75 81.75 1.8K
11:01 81.70 81.70 81.66 81.66 2.4K
11:02 81.64 81.64 81.64 81.64 0.8K
11:04 81.59 81.59 81.59 81.59 0.8K
11:05 81.57 81.57 81.57 81.57 0.4K
11:08 81.59 81.59 81.59 81.59 1.1K
11:10 81.60 81.60 81.58 81.58 2.5K
11:12 81.54 81.54 81.54 81.54 0.6K
11:13 81.53 81.53 81.53 81.53 0.6K
11:15 81.53 81.53 81.53 81.53 0.2K
11:18 81.61 81.61 81.61 81.61 1.4K
11:19 81.58 81.58 81.58 81.58 0.3K
11:21 81.58 81.58 81.58 81.58 0.2K
11:22 81.59 81.59 81.59 81.59 0.4K
11:24 81.56 81.56 81.56 81.56 0.4K
11:27 81.64 81.64 81.64 81.64 1.8K
11:28 81.68 81.68 81.65 81.65 10.8K
11:29 81.59 81.59 81.59 81.59 0.4K
11:31 81.60 81.60 81.60 81.60 0.4K
11:32 81.59 81.59 81.59 81.59 1.1K
11:33 81.59 81.59 81.59 81.59 0.8K
11:34 81.58 81.58 81.58 81.58 0.4K
11:35 81.57 81.57 81.57 81.57 0.8K
11:40 81.54 81.54 81.54 81.54 0.2K
11:41 81.49 81.49 81.49 81.49 0.7K
11:43 81.45 81.45 81.45 81.45 1.9K
11:44 81.45 81.45 81.44 81.44 0.9K
11:45 81.44 81.44 81.43 81.43 0.7K
11:46 81.40 81.40 81.40 81.40 0.4K
11:48 81.44 81.44 81.42 81.42 5.0K
11:49 81.41 81.43 81.40 81.40 67.6K
11:50 81.39 81.39 81.38 81.38 0.4K
11:51 81.41 81.41 81.41 81.41 15.0K
11:57 81.36 81.36 81.36 81.36 1.1K
11:58 81.36 81.36 81.36 81.36 0.8K
11:59 81.35 81.35 81.35 81.35 0.4K
12:02 81.34 81.34 81.34 81.33 0.2K
12:03 81.33 81.33 81.33 81.33 0.5K
12:05 81.34 81.34 81.34 81.34 0.6K
12:06 81.35 81.35 81.35 81.35 2.4K
12:08 81.41 81.41 81.41 81.41 1.0K
12:09 81.39 81.39 81.39 81.39 1.1K
12:13 81.40 81.43 81.40 81.43 0.6K
12:14 81.43 81.43 81.43 81.43 1.6K
12:17 81.46 81.46 81.46 81.46 0.1K
12:18 81.46 81.46 81.46 81.46 1.1K
12:21 81.38 81.38 81.38 81.38 0.7K
12:23 81.39 81.39 81.39 81.39 1.2K
12:30 81.45 81.45 81.45 81.45 0.2K
12:31 81.41 81.41 81.41 81.41 9.7K
12:32 81.39 81.39 81.39 81.39 0.8K
12:34 81.37 81.37 81.37 81.37 1.8K
12:40 81.44 81.44 81.43 81.43 2.1K
12:46 81.54 81.54 81.54 81.54 9.4K
12:48 81.56 81.56 81.56 81.56 0.2K
12:49 81.55 81.55 81.54 81.55 1.6K
12:51 81.58 81.58 81.58 81.58 167.7K
12:56 81.58 81.58 81.58 81.58 0.6K
13:00 81.60 81.60 81.60 81.60 1.2K
13:01 81.61 81.61 81.61 81.61 0.7K
13:02 81.63 81.63 81.63 81.63 4.7K
13:03 81.66 81.66 81.66 81.66 9.0K
13:04 81.66 81.66 81.66 81.66 0.1K
13:07 81.66 81.66 81.66 81.66 2.2K
13:13 81.68 81.68 81.68 81.68 0.4K
13:14 81.69 81.70 81.68 81.68 1.7K
13:15 81.68 81.69 81.68 81.69 2.1K
13:17 81.72 81.72 81.72 81.72 3.6K
13:18 81.74 81.74 81.74 81.74 0.3K
13:19 81.73 81.73 81.73 81.73 0.9K
13:22 81.76 81.76 81.75 81.75 0.9K
13:25 81.78 81.78 81.78 81.78 1.2K
13:26 81.80 81.80 81.80 81.80 0.6K
13:27 81.82 81.82 81.82 81.82 0.6K
13:29 81.81 81.81 81.81 81.81 0.4K
13:30 81.83 81.83 81.81 81.81 2.0K
13:33 81.84 81.84 81.84 81.84 0.3K
13:34 81.84 81.84 81.84 81.84 1.9K
13:38 81.90 81.90 81.90 81.90 1.3K
13:39 81.91 81.91 81.91 81.91 4.8K
13:40 81.93 81.95 81.93 81.95 14.1K
13:43 81.96 81.98 81.96 81.98 1.3K
13:46 81.99 81.99 81.99 81.99 9.8K
13:48 81.99 82.01 81.99 82.01 2.1K
13:49 82.00 82.00 81.99 82.00 1.0K
13:50 81.99 81.99 81.99 81.99 0.6K
13:52 82.00 82.01 82.00 82.01 0.5K
13:53 82.00 82.00 81.99 81.99 0.5K
13:54 82.01 82.01 82.01 82.01 0.6K
13:57 82.02 82.03 82.02 82.03 5.7K
13:58 82.02 82.02 82.02 82.02 1.5K
14:01 81.93 81.94 81.93 81.94 0.8K
14:02 81.95 81.95 81.95 81.95 1.1K
14:05 81.92 81.94 81.92 81.94 0.8K
14:06 81.94 81.94 81.94 81.94 0.5K
14:08 81.97 81.97 81.97 81.97 0.3K
14:09 81.95 81.95 81.95 81.95 0.6K
14:10 81.95 81.95 81.95 81.95 0.7K
14:11 81.95 81.95 81.95 81.95 2.4K
14:12 81.96 81.96 81.94 81.94 1.5K
14:14 81.96 81.96 81.96 81.96 1.2K
14:15 81.96 81.97 81.95 81.97 1.0K
14:16 81.97 81.97 81.97 81.97 1.4K
14:18 82.00 82.00 82.00 82.00 0.5K
14:20 82.00 82.00 82.00 82.00 0.8K
14:21 81.99 82.00 81.99 81.99 2.5K
14:22 82.00 82.02 82.00 82.02 6.3K
14:23 82.01 82.01 82.00 82.01 4.1K
14:24 82.01 82.01 82.00 82.00 2.7K
14:26 81.99 81.99 81.99 81.99 0.3K
14:27 81.98 81.98 81.98 81.98 0.4K
14:28 81.97 81.97 81.97 81.97 0.6K
14:29 81.96 81.96 81.96 81.96 2.9K
14:30 81.93 81.93 81.93 81.93 4.1K
14:31 81.96 81.98 81.96 81.98 1.6K
14:33 82.00 82.00 82.00 82.00 1.2K
14:35 82.02 82.02 82.02 82.02 0.6K
14:36 82.02 82.04 82.02 82.04 2.5K
14:37 82.02 82.02 82.02 82.02 0.3K
14:38 82.02 82.02 82.02 82.02 1.4K
14:39 82.03 82.03 82.03 82.03 0.8K
14:40 82.00 82.00 82.00 82.00 0.8K
14:43 82.01 82.01 82.01 82.01 3.5K
14:48 81.99 81.99 81.99 81.99 0.7K
14:49 81.98 81.98 81.98 81.98 0.9K
14:52 81.92 81.93 81.92 81.93 1.4K
14:53 81.92 81.92 81.91 81.91 1.6K
14:55 81.89 81.89 81.89 81.89 0.8K
14:56 81.85 81.85 81.82 81.82 0.7K
14:57 81.82 81.82 81.82 81.82 1.3K
14:58 81.81 81.81 81.80 81.80 1.0K
14:59 81.76 81.76 81.76 81.76 0.6K
15:00 81.77 81.77 81.77 81.77 0.3K
15:01 81.75 81.75 81.75 81.75 0.3K
15:02 81.74 81.74 81.71 81.71 0.9K
15:03 81.73 81.73 81.73 81.73 0.5K
15:05 81.68 81.68 81.68 81.68 1.6K
15:06 81.67 81.67 81.67 81.67 0.5K
15:07 81.67 81.69 81.67 81.69 1.3K
15:08 81.71 81.72 81.71 81.72 2.0K
15:10 81.72 81.72 81.71 81.71 1.0K
15:11 81.72 81.72 81.72 81.72 0.8K
15:12 81.74 81.74 81.74 81.74 1.6K
15:13 81.76 81.76 81.76 81.76 0.3K
15:14 81.77 81.77 81.76 81.76 1.5K
15:15 81.79 81.79 81.77 81.77 0.7K
15:16 81.79 81.79 81.79 81.79 0.5K
15:17 81.82 81.82 81.82 81.82 2.1K
15:20 81.84 81.84 81.81 81.81 1.5K
15:22 81.80 81.80 81.80 81.80 3.2K
15:23 81.84 81.84 81.84 81.84 0.1K
15:24 81.89 81.90 81.88 81.88 20.5K
15:25 81.87 81.87 81.86 81.86 1.5K
15:26 81.85 81.85 81.85 81.85 0.3K
15:27 81.84 81.85 81.84 81.84 1.2K
15:28 81.84 81.87 81.84 81.87 3.5K
15:29 81.87 81.87 81.87 81.87 0.4K
15:30 81.90 81.90 81.84 81.84 2.1K
15:31 81.85 81.85 81.85 81.85 9.7K
15:32 81.84 81.84 81.84 81.84 0.6K
15:33 81.82 81.84 81.82 81.84 1.3K
15:34 81.82 81.83 81.82 81.83 1.5K
15:36 81.87 81.87 81.87 81.87 0.1K
15:37 81.88 81.88 81.88 81.88 0.3K
15:38 81.87 81.87 81.86 81.86 1.2K
15:43 81.79 81.81 81.79 81.81 3.5K
15:45 81.85 81.85 81.85 81.85 1.0K
15:46 81.86 81.86 81.86 81.86 0.9K
15:47 81.87 81.89 81.87 81.89 3.0K
15:51 81.99 82.00 81.99 82.00 0.5K
15:52 82.01 82.01 81.97 81.97 1.5K
15:53 81.98 81.99 81.98 81.99 0.8K
15:54 81.97 81.98 81.97 81.97 6.3K
15:55 81.97 82.00 81.97 82.00 3.7K
15:56 81.99 82.00 81.99 82.00 5.5K
15:57 82.02 82.02 82.01 82.01 0.6K
15:58 82.00 82.01 81.99 81.99 2.9K
15:59 81.99 82.04 81.98 82.04 8.0K
16:00 82.01 82.01 82.01 82.01 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available