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 83.11 83.11 83.11 83.11 7.9K
09:31 83.09 83.09 83.09 83.09 0.4K
09:33 83.18 83.18 83.18 83.18 0.4K
09:39 83.08 83.08 83.07 83.07 0.7K
09:41 83.15 83.15 83.15 83.15 0.4K
09:44 83.11 83.12 83.11 83.12 0.5K
09:45 83.16 83.16 83.16 83.16 0.2K
09:46 83.17 83.17 83.17 83.17 0.3K
09:47 83.11 83.11 83.11 83.11 0.2K
09:48 83.17 83.18 83.17 83.18 0.3K
09:49 83.21 83.21 83.21 83.21 0.5K
09:50 83.16 83.16 83.16 83.16 0.8K
09:52 83.20 83.20 83.20 83.20 0.6K
09:53 83.11 83.11 83.10 83.10 0.5K
09:54 83.09 83.11 83.09 83.11 0.3K
09:55 83.12 83.14 83.09 83.14 2.0K
09:56 83.16 83.22 83.16 83.22 4.0K
10:01 83.16 83.16 83.16 83.16 0.5K
10:02 83.14 83.14 83.14 83.14 0.3K
10:04 83.14 83.14 83.12 83.12 1.3K
10:05 83.14 83.14 83.14 83.14 0.4K
10:07 83.11 83.11 83.11 83.11 0.5K
10:08 83.12 83.13 83.12 83.13 1.8K
10:12 83.20 83.20 83.20 83.20 0.5K
10:13 83.20 83.20 83.20 83.20 0.2K
10:15 83.21 83.21 83.20 83.20 1.5K
10:16 83.17 83.17 83.17 83.17 0.2K
10:17 83.20 83.20 83.20 83.20 0.3K
10:18 83.18 83.18 83.18 83.18 0.2K
10:23 83.07 83.07 83.06 83.06 0.6K
10:25 83.06 83.06 83.06 83.06 1.4K
10:26 83.05 83.05 83.05 83.05 4.5K
10:27 83.04 83.07 83.04 83.07 2.4K
10:30 83.10 83.10 83.10 83.10 0.3K
10:31 83.09 83.09 83.06 83.06 0.6K
10:32 83.07 83.08 83.07 83.08 0.6K
10:33 83.07 83.07 83.00 83.00 1.1K
10:34 83.02 83.04 83.02 83.04 1.6K
10:36 82.92 82.92 82.92 82.92 0.4K
10:37 82.91 82.91 82.90 82.90 1.8K
10:40 82.88 82.88 82.88 82.88 0.3K
10:41 82.93 82.95 82.93 82.95 4.2K
10:42 82.97 82.97 82.97 82.97 0.2K
10:43 82.95 82.96 82.95 82.95 6.0K
10:44 82.96 82.96 82.96 82.96 0.2K
10:46 82.93 82.93 82.93 82.93 0.4K
10:47 82.94 82.94 82.94 82.94 0.4K
10:48 82.90 82.90 82.90 82.90 0.8K
10:49 82.87 82.87 82.87 82.87 0.1K
10:50 82.81 82.81 82.81 82.81 0.6K
10:51 82.84 82.84 82.84 82.84 0.8K
10:52 82.86 82.91 82.86 82.91 0.4K
10:54 82.90 82.90 82.89 82.89 7.3K
10:56 82.90 82.90 82.90 82.90 0.2K
10:57 82.92 82.92 82.92 82.92 0.8K
10:59 82.92 82.92 82.89 82.89 14.0K
11:01 82.91 82.91 82.91 82.91 0.1K
11:02 82.91 82.91 82.90 82.90 2.0K
11:03 82.89 82.89 82.89 82.89 0.1K
11:04 82.89 82.89 82.89 82.89 0.3K
11:05 82.93 82.94 82.93 82.94 0.7K
11:06 82.95 82.95 82.94 82.94 0.7K
11:08 82.91 82.91 82.86 82.86 0.8K
11:09 82.90 82.93 82.90 82.93 0.8K
11:12 82.89 82.91 82.89 82.91 2.8K
11:13 82.89 82.89 82.89 82.89 0.5K
11:14 82.88 82.88 82.88 82.88 0.3K
11:16 82.82 82.82 82.82 82.82 0.5K
11:21 82.77 82.77 82.77 82.77 0.1K
11:22 82.80 82.80 82.80 82.80 0.2K
11:23 82.85 82.85 82.85 82.85 0.9K
11:26 82.83 82.83 82.83 82.83 0.4K
11:29 82.82 82.83 82.82 82.83 2.7K
11:30 82.77 82.77 82.77 82.77 0.5K
11:31 82.72 82.72 82.72 82.72 0.6K
11:33 82.69 82.69 82.69 82.69 4.1K
11:34 82.68 82.68 82.68 82.68 0.5K
11:35 82.69 82.70 82.69 82.70 0.7K
11:36 82.74 82.74 82.74 82.74 0.1K
11:38 82.74 82.75 82.74 82.75 0.8K
11:42 82.72 82.74 82.72 82.74 18.5K
11:43 82.74 82.74 82.74 82.74 0.4K
11:45 82.70 82.71 82.70 82.71 3.8K
11:51 82.73 82.73 82.73 82.73 0.1K
11:53 82.75 82.75 82.71 82.72 36.1K
11:54 82.73 82.73 82.73 82.73 6.1K
11:58 82.78 82.78 82.78 82.78 0.1K
11:59 82.78 82.78 82.78 82.78 1.5K
12:01 82.77 82.77 82.77 82.77 0.8K
12:02 82.80 82.82 82.80 82.82 1.1K
12:06 82.81 82.81 82.81 82.81 0.5K
12:08 82.85 82.85 82.85 82.85 0.5K
12:10 82.84 82.84 82.84 82.84 0.3K
12:12 82.85 82.86 82.85 82.86 0.9K
12:13 82.85 82.85 82.84 82.84 2.1K
12:16 82.84 82.84 82.84 82.84 0.2K
12:18 82.90 82.90 82.86 82.86 6.7K
12:20 82.83 82.83 82.83 82.83 0.2K
12:21 82.81 82.81 82.81 82.81 0.1K
12:22 82.80 82.80 82.80 82.80 3.6K
12:23 82.77 82.77 82.77 82.77 1.9K
12:24 82.78 82.80 82.78 82.80 0.9K
12:27 82.83 82.83 82.82 82.82 10.1K
12:28 82.84 82.84 82.84 82.84 1.9K
12:29 82.84 82.84 82.84 82.84 0.3K
12:31 82.82 82.82 82.82 82.82 1.4K
12:35 82.89 82.89 82.89 82.89 0.4K
12:39 82.88 82.88 82.88 82.88 0.1K
12:41 82.90 82.90 82.90 82.90 0.8K
12:43 82.90 82.90 82.90 82.90 0.2K
12:45 82.91 82.91 82.91 82.91 0.5K
12:47 82.87 82.87 82.87 82.87 0.1K
12:48 82.89 82.89 82.89 82.89 0.3K
12:49 82.89 82.89 82.88 82.88 1.3K
12:50 82.84 82.84 82.84 82.84 1.7K
12:51 82.86 82.87 82.85 82.85 5.4K
12:52 82.83 82.83 82.83 82.83 0.6K
12:53 82.81 82.81 82.81 82.81 0.1K
12:54 82.86 82.86 82.86 82.86 0.1K
12:55 82.86 82.86 82.86 82.86 0.3K
12:56 82.84 82.84 82.84 82.84 0.4K
12:57 82.87 82.87 82.86 82.86 1.9K
12:58 82.86 82.86 82.83 82.83 2.2K
12:59 82.80 82.80 82.80 82.80 0.1K
13:00 82.82 82.82 82.82 82.82 0.1K
13:01 82.82 82.82 82.82 82.82 0.2K
13:04 82.86 82.86 82.86 82.86 0.5K
13:06 82.87 82.87 82.87 82.87 0.4K
13:07 82.83 82.83 82.83 82.83 0.7K
13:08 82.83 82.83 82.83 82.83 1.4K
13:11 82.84 82.84 82.84 82.84 0.5K
13:12 82.83 82.83 82.83 82.83 0.4K
13:16 82.86 82.86 82.86 82.86 0.6K
13:18 82.90 82.90 82.90 82.90 0.8K
13:19 82.90 82.90 82.90 82.90 1.8K
13:21 82.90 82.90 82.90 82.90 0.5K
13:24 82.90 82.90 82.90 82.90 3.0K
13:26 82.89 82.90 82.89 82.90 0.8K
13:27 82.90 82.90 82.90 82.90 0.1K
13:28 82.91 82.91 82.91 82.91 0.9K
13:30 82.94 82.94 82.94 82.94 0.2K
13:32 82.94 82.95 82.94 82.95 8.3K
13:34 82.94 82.94 82.94 82.94 0.6K
13:35 82.94 82.94 82.94 82.94 3.3K
13:37 82.94 82.96 82.94 82.96 0.8K
13:39 82.95 82.95 82.95 82.95 1.4K
13:41 82.96 82.96 82.96 82.96 0.4K
13:46 82.98 82.98 82.98 82.98 0.4K
13:47 82.98 82.98 82.98 82.98 0.2K
13:54 83.00 83.00 83.00 83.00 0.2K
13:55 83.00 83.00 83.00 83.00 0.2K
13:57 83.00 83.00 83.00 83.00 0.3K
13:58 83.00 83.00 83.00 83.00 0.4K
13:59 83.01 83.01 83.01 83.01 1.9K
14:00 83.01 83.01 82.99 82.99 0.4K
14:01 83.00 83.00 83.00 83.00 0.2K
14:02 82.99 83.01 82.99 83.01 0.4K
14:03 83.00 83.00 83.00 83.00 0.3K
14:04 83.00 83.00 83.00 83.00 0.2K
14:05 83.01 83.01 83.01 83.01 0.3K
14:07 83.02 83.02 83.02 83.02 4.2K
14:08 82.99 82.99 82.99 82.99 1.2K
14:10 82.99 82.99 82.99 82.99 0.7K
14:12 82.96 82.96 82.96 82.96 0.2K
14:13 82.99 82.99 82.99 82.99 0.3K
14:16 82.99 82.99 82.99 82.99 0.1K
14:17 82.97 82.97 82.97 82.97 0.5K
14:20 82.98 82.98 82.98 82.98 0.4K
14:23 82.95 82.95 82.95 82.95 0.6K
14:26 82.95 82.95 82.95 82.95 6.1K
14:27 82.96 82.97 82.96 82.97 0.6K
14:28 83.00 83.00 83.00 83.00 0.2K
14:30 83.04 83.04 83.03 83.03 0.6K
14:33 83.04 83.05 83.04 83.05 8.0K
14:37 83.06 83.06 83.06 83.06 0.1K
14:38 83.05 83.07 83.05 83.07 1.6K
14:39 83.10 83.10 83.09 83.10 2.5K
14:40 83.10 83.10 83.10 83.10 0.3K
14:41 83.10 83.10 83.10 83.10 1.0K
14:45 83.05 83.06 83.05 83.06 1.2K
14:48 83.07 83.10 83.07 83.10 6.5K
14:53 83.09 83.09 83.09 83.09 4.3K
14:55 83.09 83.09 83.07 83.07 0.4K
14:57 83.08 83.08 83.08 83.08 1.0K
14:58 83.08 83.08 83.07 83.07 1.2K
15:00 83.06 83.08 83.06 83.08 0.8K
15:01 83.07 83.08 83.07 83.08 1.2K
15:03 83.08 83.08 83.08 83.08 0.8K
15:09 83.11 83.11 83.11 83.11 1.3K
15:10 83.12 83.12 83.12 83.12 0.2K
15:11 83.13 83.14 83.13 83.14 0.2K
15:12 83.12 83.12 83.11 83.11 0.7K
15:13 83.11 83.11 83.11 83.11 0.9K
15:19 83.07 83.07 83.07 83.07 1.8K
15:20 83.07 83.07 83.06 83.06 0.5K
15:21 83.07 83.07 83.07 83.07 0.5K
15:22 83.07 83.09 83.07 83.09 0.7K
15:23 83.09 83.10 83.09 83.10 2.7K
15:24 83.10 83.11 83.10 83.11 0.4K
15:26 83.12 83.12 83.12 83.12 0.8K
15:27 83.09 83.10 83.09 83.10 4.8K
15:28 83.08 83.09 83.08 83.09 6.7K
15:29 83.10 83.10 83.08 83.09 0.6K
15:30 83.07 83.08 83.07 83.08 2.8K
15:32 83.09 83.09 83.09 83.09 1.5K
15:36 83.06 83.06 83.04 83.04 1.4K
15:37 83.05 83.05 83.05 83.05 2.0K
15:39 83.02 83.03 83.02 83.03 1.1K
15:40 83.00 83.00 83.00 83.00 0.4K
15:42 82.99 82.99 82.99 82.99 0.1K
15:43 83.00 83.00 83.00 83.00 0.5K
15:44 83.02 83.02 83.01 83.01 7.9K
15:46 83.03 83.03 83.03 83.03 1.1K
15:47 83.03 83.03 83.02 83.02 2.4K
15:48 83.02 83.04 83.02 83.04 1.0K
15:50 83.01 83.01 83.01 83.01 0.6K
15:51 83.03 83.04 83.02 83.04 1.4K
15:52 83.03 83.03 83.00 83.00 2.0K
15:53 83.00 83.01 83.00 83.00 3.6K
15:54 82.98 82.98 82.96 82.96 2.2K
15:55 82.94 82.94 82.92 82.92 0.7K
15:57 82.93 82.93 82.93 82.93 0.9K
15:58 82.95 82.95 82.95 82.95 0.2K
15:59 82.95 82.95 82.94 82.95 2.0K
16:00 82.94 82.94 82.94 82.94 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available