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 84.43 84.43 84.43 84.43 6.0K
09:33 84.63 84.63 84.62 84.62 1.3K
09:34 84.61 84.61 84.61 84.61 0.4K
09:35 84.61 84.61 84.61 84.61 3.9K
09:37 84.65 84.65 84.65 84.65 0.1K
09:39 84.67 84.67 84.67 84.67 0.4K
09:41 84.75 84.75 84.75 84.75 1.5K
09:43 84.76 84.76 84.75 84.75 0.5K
09:45 84.84 84.84 84.84 84.84 0.6K
09:47 84.96 84.96 84.92 84.92 2.8K
09:48 84.91 84.91 84.91 84.91 0.2K
09:49 84.85 84.85 84.85 84.85 0.2K
09:51 84.89 84.89 84.86 84.86 1.2K
09:52 84.86 84.86 84.86 84.86 5.3K
09:53 84.85 84.85 84.85 84.85 0.5K
09:54 84.81 84.81 84.81 84.81 0.3K
09:56 84.84 84.84 84.84 84.84 0.2K
09:57 84.79 84.79 84.79 84.79 3.8K
09:58 84.81 84.81 84.81 84.81 3.3K
09:59 84.83 84.86 84.83 84.86 0.9K
10:00 84.83 84.83 84.83 84.83 0.6K
10:03 84.78 84.78 84.78 84.78 0.3K
10:04 84.78 84.78 84.78 84.78 0.6K
10:07 84.77 84.77 84.77 84.77 0.5K
10:08 84.80 84.80 84.80 84.80 0.8K
10:09 84.84 84.84 84.84 84.84 0.1K
10:10 84.82 84.84 84.82 84.84 0.5K
10:14 84.78 84.78 84.78 84.78 1.3K
10:15 84.78 84.87 84.78 84.87 3.3K
10:18 84.83 84.83 84.83 84.83 0.9K
10:19 84.84 84.84 84.84 84.84 0.5K
10:20 84.80 84.81 84.79 84.80 7.6K
10:21 84.79 84.79 84.76 84.76 2.7K
10:23 84.78 84.78 84.78 84.78 0.2K
10:27 84.75 84.79 84.75 84.79 0.9K
10:28 84.80 84.81 84.80 84.81 0.7K
10:29 84.80 84.82 84.80 84.82 1.7K
10:30 84.80 84.82 84.80 84.81 0.9K
10:32 84.83 84.84 84.80 84.80 5.1K
10:36 84.79 84.82 84.78 84.78 4.2K
10:37 84.79 84.79 84.77 84.79 17.4K
10:38 84.80 84.80 84.80 84.80 1.5K
10:39 84.82 84.85 84.82 84.85 1.2K
10:40 84.87 84.87 84.87 84.87 0.2K
10:41 84.86 84.87 84.86 84.87 0.9K
10:42 84.86 84.86 84.86 84.86 0.5K
10:44 84.86 84.86 84.86 84.86 0.5K
10:45 84.84 84.84 84.82 84.82 0.7K
10:46 84.81 84.81 84.81 84.81 0.8K
10:47 84.80 84.80 84.80 84.80 1.0K
10:48 84.82 84.82 84.82 84.82 0.2K
10:49 84.81 84.81 84.81 84.81 0.7K
10:50 84.80 84.80 84.78 84.78 0.7K
10:52 84.80 84.80 84.80 84.80 0.7K
10:53 84.76 84.77 84.76 84.77 0.4K
10:54 84.79 84.79 84.79 84.79 2.5K
10:55 84.82 84.82 84.82 84.82 0.2K
10:57 84.84 84.84 84.82 84.82 0.5K
10:58 84.81 84.82 84.81 84.82 0.7K
10:59 84.86 84.87 84.86 84.87 3.3K
11:00 84.87 84.87 84.87 84.87 0.6K
11:01 84.85 84.85 84.85 84.85 0.5K
11:02 84.85 84.85 84.85 84.85 0.3K
11:03 84.82 84.85 84.82 84.85 21.0K
11:04 84.83 84.86 84.83 84.86 2.1K
11:05 84.87 84.87 84.87 84.87 0.3K
11:07 84.91 84.91 84.91 84.91 1.1K
11:08 84.89 84.91 84.89 84.91 1.8K
11:10 84.89 84.90 84.89 84.90 0.7K
11:13 84.92 84.93 84.92 84.93 0.9K
11:14 84.94 84.94 84.94 84.94 0.3K
11:15 84.94 84.94 84.93 84.93 1.1K
11:16 84.95 84.95 84.95 84.95 6.3K
11:17 84.94 84.95 84.94 84.95 0.5K
11:19 84.94 84.99 84.94 84.99 2.0K
11:20 84.98 84.98 84.97 84.97 1.0K
11:21 84.98 84.99 84.98 84.99 1.2K
11:22 85.00 85.01 85.00 85.01 0.7K
11:23 85.01 85.01 85.01 85.01 0.3K
11:24 85.02 85.02 85.00 85.00 1.1K
11:25 85.02 85.04 85.02 85.04 4.4K
11:26 85.03 85.03 85.03 85.03 0.3K
11:27 85.04 85.04 85.02 85.02 4.6K
11:28 85.02 85.02 85.02 85.02 1.6K
11:29 85.02 85.02 85.02 85.02 0.3K
11:30 85.02 85.04 85.02 85.04 0.4K
11:31 85.04 85.04 85.04 85.04 0.4K
11:36 85.05 85.06 85.05 85.06 0.4K
11:38 85.03 85.03 85.03 85.03 0.3K
11:39 85.04 85.04 85.02 85.02 1.3K
11:41 85.03 85.03 85.03 85.03 0.5K
11:42 85.08 85.08 85.03 85.03 201.7K
11:44 84.98 84.98 84.98 84.98 0.5K
11:46 84.98 84.98 84.98 84.98 0.2K
11:48 84.99 84.99 84.99 84.99 0.1K
11:49 84.99 84.99 84.99 84.99 0.8K
11:50 84.98 84.98 84.98 84.98 0.2K
11:51 84.97 84.97 84.97 84.97 0.7K
11:52 85.00 85.00 85.00 85.00 0.3K
11:58 84.99 85.02 84.99 85.02 0.7K
12:02 85.01 85.01 85.01 85.01 1.4K
12:03 85.00 85.01 85.00 85.01 0.7K
12:05 84.98 84.98 84.98 84.98 0.2K
12:08 85.01 85.01 85.01 85.01 0.2K
12:10 85.01 85.01 85.01 85.01 0.5K
12:11 84.99 84.99 84.99 84.99 0.6K
12:13 84.99 84.99 84.99 84.99 0.4K
12:14 85.00 85.00 85.00 85.00 1.0K
12:17 85.01 85.01 85.01 85.01 0.7K
12:19 85.00 85.00 85.00 85.00 0.9K
12:20 85.00 85.00 85.00 85.00 0.3K
12:21 84.97 84.97 84.97 84.97 0.3K
12:23 85.01 85.01 85.01 85.01 11.0K
12:24 85.03 85.03 85.03 85.03 0.5K
12:25 85.02 85.02 85.02 85.02 0.8K
12:26 85.03 85.03 85.03 85.03 1.0K
12:27 85.02 85.02 85.02 85.02 0.2K
12:28 85.01 85.01 85.01 85.01 0.3K
12:29 85.02 85.02 85.02 85.02 2.5K
12:30 85.02 85.02 85.00 85.00 13.2K
12:31 85.03 85.03 85.03 85.03 1.3K
12:33 85.03 85.03 85.02 85.02 0.4K
12:35 85.04 85.04 85.04 85.04 0.6K
12:36 85.03 85.03 85.03 85.03 0.3K
12:37 85.02 85.02 85.00 85.00 3.5K
12:38 85.01 85.02 85.01 85.02 3.9K
12:39 85.02 85.02 85.01 85.01 0.5K
12:41 85.03 85.03 85.02 85.03 4.6K
12:42 85.03 85.03 85.01 85.01 6.6K
12:43 85.00 85.02 85.00 85.02 0.3K
12:44 85.00 85.01 84.98 84.98 3.5K
12:45 84.98 85.01 84.98 85.01 1.8K
12:46 84.99 84.99 84.99 84.99 0.7K
12:47 85.02 85.02 85.01 85.01 0.9K
12:48 85.00 85.00 85.00 85.00 0.2K
12:49 85.02 85.02 85.02 85.02 3.2K
12:51 85.00 85.02 85.00 85.02 3.0K
12:52 85.01 85.01 85.01 85.01 1.0K
12:54 85.02 85.02 85.02 85.02 0.2K
12:57 85.02 85.03 85.02 85.03 0.5K
12:58 85.02 85.02 85.02 85.02 1.8K
13:00 84.99 84.99 84.99 84.99 0.3K
13:01 84.95 84.95 84.95 84.95 0.2K
13:02 84.97 84.97 84.97 84.97 1.0K
13:03 84.99 84.99 84.99 84.99 0.9K
13:04 85.00 85.00 85.00 85.00 0.9K
13:06 85.00 85.00 85.00 85.00 0.4K
13:07 85.02 85.02 85.02 85.02 0.2K
13:08 85.04 85.04 85.04 85.04 1.2K
13:10 85.02 85.02 85.02 85.02 0.5K
13:12 84.97 84.97 84.97 84.97 0.5K
13:14 84.96 84.96 84.95 84.95 1.5K
13:15 84.94 84.94 84.94 84.94 0.1K
13:16 84.97 84.97 84.96 84.96 4.1K
13:17 84.97 84.98 84.96 84.98 0.6K
13:18 84.98 84.98 84.98 84.98 0.1K
13:19 84.98 85.00 84.98 84.98 1.6K
13:20 84.97 84.97 84.97 84.97 0.2K
13:22 84.99 84.99 84.98 84.98 0.2K
13:23 84.99 84.99 84.99 84.99 0.6K
13:27 84.99 84.99 84.99 84.99 0.6K
13:28 84.97 84.98 84.97 84.98 0.7K
13:30 84.99 85.00 84.99 85.00 0.4K
13:31 84.99 84.99 84.99 84.99 0.1K
13:32 84.99 84.99 84.99 84.99 1.6K
13:34 85.02 85.02 85.02 85.02 0.2K
13:35 85.01 85.01 85.01 85.01 0.3K
13:36 85.02 85.02 85.02 85.02 0.2K
13:37 84.99 84.99 84.99 84.99 0.7K
13:38 84.99 85.00 84.99 85.00 4.8K
13:39 84.98 84.99 84.98 84.98 0.8K
13:40 84.99 85.00 84.99 84.99 0.7K
13:41 84.98 84.98 84.96 84.96 1.7K
13:42 84.96 84.96 84.95 84.95 0.3K
13:43 84.95 84.95 84.95 84.95 0.6K
13:44 84.96 84.97 84.96 84.96 4.8K
13:45 84.96 84.97 84.96 84.97 0.2K
13:46 84.96 84.96 84.96 84.96 0.2K
13:49 84.95 84.95 84.95 84.95 0.1K
13:51 84.96 84.98 84.96 84.98 0.9K
13:52 84.97 84.97 84.97 84.97 0.5K
13:53 84.98 84.99 84.98 84.98 3.2K
13:54 84.98 84.98 84.98 84.98 1.5K
13:55 84.96 84.97 84.96 84.97 0.5K
13:56 84.98 84.98 84.97 84.97 0.5K
13:57 85.00 85.00 85.00 85.00 0.2K
14:00 84.98 84.98 84.98 84.98 0.2K
14:02 84.96 84.96 84.96 84.96 0.4K
14:03 84.95 84.95 84.95 84.95 1.9K
14:12 85.02 85.02 85.01 85.02 1.0K
14:13 85.01 85.01 85.00 85.00 0.5K
14:15 85.01 85.01 85.01 85.01 0.5K
14:17 85.03 85.03 85.03 85.03 0.2K
14:20 85.00 85.00 85.00 85.00 5.7K
14:22 84.97 84.97 84.96 84.96 13.2K
14:24 84.97 84.97 84.97 84.97 3.1K
14:26 85.01 85.01 85.01 85.01 0.1K
14:28 84.97 84.97 84.97 84.97 0.3K
14:29 84.98 84.98 84.97 84.97 1.9K
14:30 84.94 84.94 84.94 84.94 7.4K
14:31 84.95 84.95 84.95 84.95 0.2K
14:33 84.95 84.95 84.95 84.95 7.5K
14:34 84.96 84.96 84.96 84.96 2.8K
14:35 84.95 84.95 84.94 84.94 1.7K
14:36 84.92 84.92 84.92 84.92 0.9K
14:37 84.92 84.92 84.92 84.92 0.9K
14:38 84.90 84.93 84.90 84.92 6.7K
14:39 84.91 84.91 84.91 84.91 1.5K
14:40 84.92 84.92 84.92 84.92 0.1K
14:41 84.92 84.94 84.92 84.94 1.3K
14:42 84.93 84.93 84.93 84.93 0.6K
14:43 84.92 84.92 84.92 84.92 0.2K
14:44 84.92 84.92 84.92 84.92 0.3K
14:46 84.93 84.93 84.92 84.92 2.4K
14:47 84.91 84.92 84.91 84.92 0.3K
14:50 84.91 84.91 84.91 84.91 10.9K
14:51 84.92 84.94 84.92 84.94 0.6K
14:52 84.93 84.93 84.93 84.93 1.7K
14:54 84.92 84.92 84.92 84.92 0.8K
14:55 84.93 84.93 84.93 84.93 0.2K
14:56 84.93 84.93 84.93 84.93 0.5K
14:57 84.94 84.94 84.94 84.94 0.3K
14:59 84.94 84.94 84.93 84.93 0.5K
15:00 84.92 84.92 84.92 84.92 4.4K
15:01 84.92 84.93 84.92 84.93 0.8K
15:04 84.93 84.93 84.93 84.93 12.5K
15:05 84.92 84.92 84.92 84.92 0.6K
15:06 84.92 84.92 84.92 84.92 0.5K
15:08 84.93 84.94 84.93 84.94 2.7K
15:09 84.94 84.95 84.93 84.95 5.1K
15:10 84.94 84.94 84.94 84.94 2.3K
15:12 84.93 84.93 84.93 84.93 0.2K
15:13 84.94 84.95 84.94 84.95 0.3K
15:14 84.94 84.94 84.94 84.94 0.2K
15:15 84.96 84.96 84.96 84.96 0.2K
15:16 84.97 84.98 84.97 84.97 29.1K
15:17 84.98 84.99 84.98 84.99 0.7K
15:18 84.98 84.98 84.98 84.98 1.1K
15:20 84.99 85.00 84.99 85.00 0.2K
15:21 84.99 84.99 84.99 84.99 0.4K
15:22 84.99 84.99 84.99 84.99 0.2K
15:23 85.01 85.01 85.01 85.01 29.8K
15:25 84.97 84.97 84.97 84.97 0.3K
15:26 84.97 84.98 84.97 84.98 2.1K
15:27 84.97 84.97 84.97 84.97 0.2K
15:28 84.98 84.98 84.98 84.98 0.3K
15:29 84.98 84.98 84.98 84.98 24.4K
15:30 84.97 84.97 84.95 84.95 7.6K
15:31 84.96 84.96 84.96 84.96 1.2K
15:32 84.95 84.95 84.93 84.93 0.5K
15:33 84.95 84.95 84.93 84.93 1.1K
15:34 84.93 84.93 84.92 84.92 0.4K
15:35 84.91 84.91 84.91 84.91 0.9K
15:36 84.90 84.90 84.90 84.90 0.2K
15:37 84.89 84.91 84.89 84.90 2.0K
15:38 84.91 84.93 84.91 84.93 3.8K
15:39 84.93 84.94 84.93 84.94 13.1K
15:40 84.92 84.93 84.92 84.93 10.5K
15:41 84.94 84.96 84.94 84.96 0.4K
15:42 84.96 84.96 84.96 84.96 1.1K
15:43 84.96 84.97 84.96 84.97 1.4K
15:44 84.99 84.99 84.99 84.99 0.7K
15:45 84.98 84.98 84.98 84.98 0.4K
15:46 84.98 84.98 84.96 84.96 1.5K
15:47 84.96 84.97 84.96 84.97 1.4K
15:48 84.97 84.99 84.97 84.99 0.3K
15:49 84.99 84.99 84.99 84.99 1.0K
15:50 85.04 85.05 85.04 85.05 0.5K
15:51 85.05 85.05 85.04 85.04 0.2K
15:52 85.05 85.05 85.05 85.05 0.6K
15:53 85.04 85.04 85.04 85.04 1.5K
15:54 85.04 85.04 85.04 85.04 0.2K
15:55 85.03 85.03 85.02 85.02 1.8K
15:56 85.05 85.06 85.04 85.04 1.7K
15:57 85.06 85.07 85.06 85.07 0.8K
15:58 85.05 85.05 85.05 85.05 0.2K
15:59 85.06 85.06 85.04 85.05 7.0K
16:00 85.10 85.10 85.10 85.10 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available