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 85.07 85.07 85.05 85.05 10.5K
09:31 85.11 85.11 85.11 85.11 0.7K
09:33 85.12 85.13 85.08 85.13 1.2K
09:34 85.08 85.12 85.08 85.12 0.5K
09:35 85.07 85.07 85.07 85.07 0.2K
09:36 85.07 85.07 85.06 85.06 2.5K
09:37 85.13 85.13 85.13 85.13 0.1K
09:39 85.14 85.14 85.14 85.14 2.9K
09:40 85.11 85.11 85.11 85.11 1.5K
09:44 85.17 85.17 85.17 85.17 0.2K
09:45 85.19 85.20 85.14 85.20 0.6K
09:47 85.12 85.12 85.12 85.12 0.8K
09:49 85.10 85.11 85.07 85.07 6.0K
09:50 85.07 85.09 85.07 85.09 1.2K
09:51 85.08 85.08 85.08 85.08 0.6K
09:54 84.93 84.94 84.93 84.94 0.6K
09:57 84.95 84.95 84.95 84.95 1.3K
09:59 84.99 84.99 84.99 84.99 7.9K
10:00 85.05 85.05 85.02 85.02 1.6K
10:02 85.00 85.00 85.00 85.00 1.6K
10:03 85.03 85.03 85.03 85.03 0.3K
10:04 85.04 85.04 85.04 85.04 0.3K
10:07 85.03 85.03 85.03 85.03 4.0K
10:08 85.07 85.07 85.07 85.07 1.2K
10:09 85.07 85.10 85.07 85.10 0.7K
10:10 85.07 85.07 85.04 85.04 1.9K
10:11 85.06 85.06 85.06 85.06 0.4K
10:12 85.05 85.05 85.02 85.02 0.5K
10:13 85.02 85.04 85.02 85.04 0.2K
10:14 85.05 85.05 85.05 85.05 0.2K
10:15 85.04 85.07 85.04 85.07 0.9K
10:17 85.12 85.15 85.12 85.15 0.6K
10:18 85.16 85.16 85.15 85.15 7.5K
10:20 85.12 85.12 85.12 85.12 0.6K
10:26 85.10 85.10 85.10 85.10 8.9K
10:27 85.12 85.12 85.12 85.12 1.1K
10:28 85.13 85.14 85.13 85.14 1.5K
10:30 85.12 85.12 85.12 85.12 0.2K
10:32 85.09 85.09 85.07 85.07 0.5K
10:33 85.09 85.09 85.08 85.09 2.1K
10:35 85.08 85.08 85.08 85.08 6.4K
10:36 85.08 85.08 85.06 85.06 23.5K
10:37 85.08 85.08 85.08 85.08 0.3K
10:38 85.08 85.08 85.08 85.08 0.1K
10:39 85.06 85.10 85.06 85.07 5.3K
10:40 85.09 85.10 85.09 85.10 1.6K
10:42 85.11 85.12 85.11 85.11 2.2K
10:43 85.10 85.10 85.10 85.10 1.1K
10:44 85.10 85.10 85.10 85.10 0.6K
10:46 85.12 85.12 85.11 85.11 2.3K
10:51 85.18 85.18 85.17 85.18 1.6K
10:52 85.19 85.19 85.17 85.18 4.6K
10:53 85.18 85.18 85.18 85.18 0.1K
10:54 85.15 85.15 85.12 85.12 0.7K
10:55 85.12 85.12 85.12 85.12 0.8K
10:56 85.14 85.14 85.14 85.14 0.3K
10:59 85.11 85.11 85.11 85.11 1.6K
11:00 85.11 85.11 85.11 85.11 0.3K
11:01 85.13 85.15 85.13 85.15 1.4K
11:03 85.18 85.18 85.18 85.18 0.1K
11:04 85.17 85.17 85.17 85.17 0.2K
11:06 85.17 85.17 85.16 85.16 2.0K
11:08 85.18 85.18 85.17 85.17 1.1K
11:09 85.17 85.17 85.17 85.17 1.4K
11:10 85.18 85.18 85.18 85.18 0.6K
11:11 85.17 85.18 85.17 85.18 0.9K
11:12 85.19 85.19 85.19 85.19 0.4K
11:13 85.20 85.20 85.20 85.20 0.1K
11:14 85.18 85.21 85.18 85.21 0.5K
11:15 85.23 85.23 85.23 85.23 1.2K
11:16 85.21 85.21 85.21 85.21 0.5K
11:17 85.20 85.20 85.20 85.20 0.3K
11:18 85.19 85.21 85.19 85.21 1.2K
11:20 85.21 85.21 85.19 85.19 2.1K
11:22 85.21 85.21 85.21 85.21 0.3K
11:24 85.22 85.22 85.21 85.21 0.8K
11:26 85.23 85.24 85.23 85.24 0.5K
11:28 85.22 85.22 85.22 85.22 0.2K
11:30 85.22 85.23 85.22 85.23 1.2K
11:32 85.24 85.24 85.24 85.24 0.2K
11:33 85.26 85.26 85.26 85.26 0.2K
11:35 85.25 85.25 85.25 85.25 0.8K
11:36 85.25 85.25 85.24 85.24 0.4K
11:37 85.25 85.25 85.25 85.25 0.3K
11:38 85.25 85.25 85.25 85.25 7.1K
11:39 85.25 85.27 85.25 85.27 7.1K
11:40 85.25 85.25 85.25 85.25 0.3K
11:41 85.24 85.24 85.24 85.24 0.7K
11:42 85.24 85.24 85.24 85.24 0.3K
11:44 85.23 85.23 85.23 85.23 4.7K
11:45 85.22 85.22 85.22 85.22 0.3K
11:48 85.22 85.24 85.22 85.23 2.3K
11:49 85.24 85.24 85.24 85.24 0.1K
11:51 85.25 85.25 85.23 85.23 23.0K
11:52 85.23 85.23 85.23 85.23 0.2K
11:53 85.24 85.26 85.24 85.25 1.2K
11:54 85.24 85.24 85.24 85.24 1.5K
11:55 85.28 85.28 85.28 85.28 2.7K
11:56 85.26 85.26 85.26 85.26 0.4K
11:57 85.26 85.26 85.26 85.26 0.3K
11:58 85.26 85.26 85.26 85.26 0.9K
12:02 85.21 85.21 85.21 85.21 0.4K
12:03 85.24 85.26 85.24 85.26 4.9K
12:04 85.26 85.26 85.26 85.26 0.5K
12:05 85.27 85.27 85.27 85.27 2.8K
12:07 85.29 85.29 85.28 85.29 1.1K
12:08 85.29 85.29 85.29 85.29 0.1K
12:09 85.30 85.30 85.29 85.29 1.9K
12:10 85.28 85.28 85.27 85.27 4.6K
12:14 85.24 85.24 85.23 85.23 10.6K
12:15 85.24 85.24 85.22 85.22 2.6K
12:16 85.25 85.25 85.25 85.25 0.1K
12:20 85.26 85.27 85.26 85.27 1.0K
12:21 85.27 85.29 85.27 85.29 0.3K
12:22 85.29 85.29 85.29 85.29 0.3K
12:23 85.30 85.31 85.30 85.31 0.3K
12:25 85.30 85.31 85.30 85.31 0.6K
12:26 85.32 85.32 85.32 85.32 0.4K
12:27 85.34 85.34 85.32 85.32 0.6K
12:29 85.28 85.28 85.26 85.27 6.5K
12:31 85.26 85.26 85.26 85.26 0.7K
12:32 85.27 85.27 85.27 85.27 0.2K
12:34 85.28 85.28 85.28 85.28 0.4K
12:35 85.29 85.29 85.27 85.27 1.8K
12:40 85.29 85.29 85.29 85.29 0.1K
12:41 85.28 85.29 85.28 85.29 0.4K
12:43 85.27 85.28 85.27 85.27 1.8K
12:44 85.26 85.26 85.26 85.26 0.3K
12:45 85.26 85.26 85.26 85.26 0.2K
12:46 85.26 85.26 85.26 85.26 1.1K
12:47 85.25 85.25 85.25 85.25 0.8K
12:48 85.26 85.26 85.26 85.26 0.8K
12:49 85.25 85.26 85.25 85.26 0.8K
12:50 85.25 85.25 85.25 85.25 1.4K
12:53 85.24 85.24 85.22 85.23 11.7K
12:54 85.23 85.23 85.23 85.23 0.9K
12:55 85.22 85.22 85.22 85.22 6.7K
12:56 85.22 85.22 85.22 85.22 1.3K
12:57 85.21 85.21 85.21 85.21 0.1K
12:58 85.18 85.18 85.17 85.17 0.7K
12:59 85.18 85.18 85.18 85.18 4.3K
13:02 85.18 85.18 85.18 85.18 0.1K
13:03 85.18 85.18 85.18 85.18 0.2K
13:04 85.20 85.20 85.20 85.20 0.4K
13:06 85.18 85.18 85.18 85.18 1.1K
13:07 85.19 85.19 85.19 85.19 2.1K
13:09 85.20 85.20 85.20 85.20 0.4K
13:10 85.18 85.18 85.18 85.18 0.8K
13:11 85.17 85.17 85.16 85.15 0.7K
13:13 85.19 85.19 85.19 85.19 0.1K
13:14 85.20 85.20 85.19 85.19 0.6K
13:15 85.19 85.21 85.19 85.21 1.8K
13:16 85.16 85.16 85.16 85.16 0.3K
13:18 85.15 85.15 85.13 85.15 1.6K
13:19 85.15 85.16 85.15 85.16 1.8K
13:20 85.16 85.16 85.16 85.16 1.0K
13:22 85.15 85.15 85.15 85.15 1.5K
13:23 85.15 85.15 85.15 85.15 0.3K
13:24 85.16 85.16 85.16 85.16 0.7K
13:26 85.16 85.16 85.15 85.15 2.3K
13:28 85.15 85.15 85.15 85.15 1.1K
13:30 85.16 85.16 85.16 85.16 0.4K
13:32 85.17 85.17 85.17 85.17 0.3K
13:33 85.18 85.18 85.17 85.17 0.4K
13:34 85.16 85.16 85.16 85.16 1.7K
13:35 85.16 85.16 85.16 85.16 0.2K
13:37 85.19 85.19 85.19 85.19 0.2K
13:40 85.20 85.20 85.19 85.19 0.6K
13:41 85.17 85.17 85.17 85.17 0.1K
13:44 85.18 85.18 85.18 85.18 0.4K
13:45 85.18 85.18 85.18 85.18 0.4K
13:46 85.17 85.17 85.17 85.17 2.1K
13:47 85.20 85.20 85.19 85.19 1.5K
13:49 85.20 85.20 85.20 85.20 0.5K
13:51 85.20 85.20 85.20 85.20 2.2K
13:53 85.20 85.20 85.20 85.20 1.0K
13:54 85.19 85.19 85.19 85.19 0.8K
13:56 85.14 85.14 85.14 85.14 0.4K
13:57 85.13 85.13 85.13 85.13 1.2K
13:59 85.13 85.15 85.13 85.15 0.6K
14:02 85.17 85.17 85.17 85.17 0.6K
14:03 85.15 85.15 85.15 85.15 0.4K
14:04 85.15 85.15 85.15 85.15 0.2K
14:05 85.14 85.14 85.14 85.14 1.4K
14:07 85.13 85.13 85.12 85.12 0.4K
14:08 85.14 85.14 85.14 85.14 0.8K
14:09 85.13 85.13 85.12 85.12 1.1K
14:10 85.12 85.12 85.12 85.12 1.6K
14:11 85.10 85.10 85.10 85.10 0.4K
14:13 85.10 85.11 85.10 85.11 1.8K
14:15 85.10 85.10 85.10 85.10 0.6K
14:16 85.12 85.12 85.12 85.12 0.2K
14:17 85.12 85.12 85.12 85.12 0.9K
14:20 85.10 85.10 85.10 85.10 0.1K
14:21 85.10 85.10 85.10 85.10 0.7K
14:23 85.10 85.10 85.10 85.10 2.6K
14:24 85.11 85.11 85.11 85.11 0.8K
14:25 85.10 85.10 85.10 85.10 0.2K
14:27 85.14 85.14 85.13 85.13 2.8K
14:29 85.13 85.13 85.11 85.11 3.3K
14:30 85.12 85.12 85.11 85.12 3.0K
14:31 85.13 85.13 85.13 85.13 1.8K
14:32 85.13 85.13 85.12 85.12 2.3K
14:33 85.13 85.13 85.13 85.13 0.2K
14:34 85.11 85.11 85.11 85.11 0.3K
14:35 85.12 85.12 85.12 85.12 0.7K
14:36 85.11 85.11 85.11 85.11 0.2K
14:37 85.11 85.11 85.11 85.11 0.3K
14:38 85.11 85.11 85.10 85.10 1.3K
14:40 85.14 85.14 85.14 85.14 0.2K
14:41 85.12 85.12 85.12 85.12 0.5K
14:42 85.13 85.14 85.13 85.14 1.0K
14:44 85.14 85.15 85.14 85.15 0.9K
14:45 85.14 85.14 85.14 85.14 1.7K
14:46 85.14 85.14 85.14 85.14 3.5K
14:47 85.14 85.14 85.14 85.14 1.3K
14:48 85.13 85.13 85.12 85.12 0.7K
14:50 85.12 85.12 85.12 85.12 0.2K
14:53 85.15 85.16 85.15 85.16 0.8K
14:54 85.15 85.15 85.15 85.15 0.4K
14:57 85.15 85.15 85.15 85.15 0.2K
14:58 85.12 85.12 85.11 85.11 0.3K
14:59 85.12 85.13 85.11 85.11 9.1K
15:00 85.12 85.12 85.12 85.12 0.5K
15:01 85.11 85.11 85.11 85.11 0.6K
15:02 85.12 85.13 85.12 85.13 2.6K
15:03 85.15 85.15 85.15 85.15 0.9K
15:04 85.15 85.15 85.15 85.15 1.7K
15:05 85.13 85.13 85.13 85.13 0.6K
15:06 85.12 85.12 85.12 85.12 0.2K
15:07 85.11 85.11 85.11 85.11 2.1K
15:09 85.10 85.10 85.10 85.10 0.7K
15:11 85.10 85.10 85.08 85.08 9.6K
15:15 85.10 85.10 85.10 85.10 1.8K
15:17 85.09 85.09 85.09 85.09 0.5K
15:19 85.07 85.07 85.06 85.06 0.6K
15:20 85.05 85.05 85.05 85.05 0.4K
15:21 85.06 85.07 85.05 85.05 2.2K
15:22 85.05 85.05 85.05 85.05 0.7K
15:24 85.07 85.07 85.07 85.06 2.4K
15:25 85.06 85.06 85.04 85.04 1.6K
15:27 85.03 85.03 85.03 85.03 0.1K
15:28 85.01 85.01 85.01 85.01 0.6K
15:29 85.02 85.02 85.02 85.02 3.9K
15:30 85.03 85.04 85.03 85.03 1.4K
15:31 85.03 85.03 85.01 85.02 5.6K
15:34 85.01 85.01 84.98 84.98 1.9K
15:35 84.98 84.99 84.98 84.99 0.7K
15:36 84.98 84.98 84.98 84.98 3.2K
15:37 84.98 84.98 84.98 84.98 0.4K
15:38 84.98 85.00 84.98 85.00 0.7K
15:39 84.98 84.98 84.98 84.98 18.5K
15:40 84.97 84.97 84.97 84.97 0.2K
15:41 84.97 84.98 84.97 84.98 1.1K
15:42 84.98 84.98 84.97 84.97 0.5K
15:43 85.00 85.00 85.00 85.00 8.2K
15:44 85.00 85.00 85.00 85.00 0.8K
15:45 85.01 85.01 85.01 85.01 0.4K
15:47 84.99 84.99 84.99 84.99 0.4K
15:48 84.98 84.98 84.98 84.98 0.4K
15:49 85.00 85.00 85.00 85.00 3.0K
15:51 85.05 85.05 85.05 85.05 0.2K
15:52 85.05 85.05 85.05 85.05 2.8K
15:53 85.05 85.05 85.04 85.04 4.5K
15:54 85.02 85.02 85.00 85.00 1.4K
15:55 85.00 85.02 85.00 85.02 3.2K
15:56 85.03 85.06 85.03 85.06 1.4K
15:57 85.06 85.07 85.06 85.07 0.4K
15:58 85.06 85.06 85.06 85.06 1.2K
15:59 85.04 85.05 85.04 85.05 14.0K
16:00 85.10 85.10 85.10 85.10 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available