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 85.48 85.48 85.24 85.24 9.1K
09:31 85.26 85.26 85.26 85.26 0.4K
09:32 85.22 85.22 85.18 85.18 0.6K
09:33 85.23 85.23 85.22 85.22 4.5K
09:40 85.29 85.33 85.29 85.33 0.5K
09:41 85.27 85.27 85.24 85.24 2.1K
09:42 85.26 85.26 85.26 85.26 0.6K
09:43 85.26 85.29 85.26 85.29 1.9K
09:44 85.25 85.25 85.25 85.25 0.4K
09:45 85.16 85.16 85.16 85.16 1.2K
09:46 85.07 85.07 85.00 85.00 1.2K
09:47 84.98 84.98 84.98 84.98 0.7K
09:48 84.98 84.98 84.98 84.98 1.2K
09:51 84.94 84.94 84.91 84.91 2.4K
09:52 84.90 84.90 84.90 84.90 1.2K
09:53 84.90 84.90 84.90 84.90 0.5K
09:55 84.92 84.92 84.91 84.91 1.5K
09:57 84.92 84.92 84.92 84.92 1.2K
10:03 84.97 85.00 84.97 85.00 1.4K
10:06 85.03 85.03 85.03 85.03 1.0K
10:08 85.04 85.04 85.04 85.04 0.4K
10:09 85.07 85.07 85.06 85.06 1.2K
10:10 85.02 85.03 85.02 85.03 1.3K
10:11 85.03 85.03 85.03 85.03 0.1K
10:12 85.03 85.03 85.03 85.03 0.1K
10:13 85.07 85.07 85.03 85.03 2.0K
10:15 84.99 85.05 84.99 85.05 0.2K
10:16 85.05 85.05 85.05 85.05 1.3K
10:18 85.07 85.07 85.07 85.07 0.6K
10:19 85.05 85.05 85.05 85.05 0.1K
10:20 85.05 85.06 85.04 85.04 7.1K
10:21 85.04 85.04 85.01 85.02 4.4K
10:23 85.05 85.05 85.04 85.04 1.4K
10:24 85.06 85.06 85.01 85.01 0.3K
10:25 85.03 85.03 85.03 85.03 0.3K
10:26 85.00 85.05 85.00 85.04 1.8K
10:27 85.07 85.07 85.07 85.07 1.5K
10:28 85.06 85.06 85.06 85.06 2.1K
10:30 85.04 85.04 85.02 85.03 1.2K
10:31 85.04 85.05 85.04 85.05 0.4K
10:32 85.06 85.07 85.06 85.07 2.3K
10:33 85.07 85.10 85.07 85.10 12.4K
10:34 85.07 85.07 85.04 85.07 1.0K
10:36 85.11 85.12 85.11 85.12 0.2K
10:38 85.13 85.13 85.13 85.13 0.2K
10:39 85.11 85.11 85.11 85.11 0.5K
10:40 85.11 85.11 85.11 85.11 0.3K
10:43 85.10 85.10 85.10 85.10 0.6K
10:44 85.12 85.12 85.11 85.11 1.0K
10:46 85.13 85.13 85.13 85.13 0.5K
10:48 85.17 85.17 85.17 85.17 1.0K
10:49 85.21 85.21 85.21 85.21 3.4K
10:50 85.19 85.19 85.19 85.19 0.7K
10:52 85.27 85.27 85.26 85.26 3.3K
10:53 85.28 85.28 85.27 85.27 0.8K
10:56 85.23 85.23 85.22 85.22 4.1K
10:58 85.20 85.21 85.20 85.21 1.6K
11:00 85.26 85.26 85.26 85.26 0.1K
11:01 85.22 85.22 85.22 85.22 0.9K
11:04 85.23 85.23 85.23 85.23 0.2K
11:06 85.24 85.25 85.24 85.25 1.4K
11:08 85.19 85.19 85.19 85.19 3.1K
11:09 85.20 85.21 85.20 85.21 0.3K
11:11 85.18 85.18 85.18 85.18 0.6K
11:12 85.21 85.21 85.21 85.21 0.4K
11:13 85.23 85.23 85.23 85.23 3.4K
11:14 85.21 85.21 85.21 85.21 0.2K
11:15 85.15 85.15 85.15 85.15 0.2K
11:17 85.13 85.13 85.11 85.11 1.2K
11:18 85.09 85.10 85.09 85.10 0.3K
11:19 85.08 85.08 85.08 85.08 0.1K
11:20 85.08 85.08 85.05 85.06 2.8K
11:22 85.02 85.03 85.02 85.03 0.5K
11:23 85.01 85.01 85.01 85.01 1.1K
11:24 84.99 84.99 84.96 84.96 0.4K
11:25 84.97 84.97 84.97 84.97 3.3K
11:26 84.90 84.90 84.90 84.90 0.6K
11:27 84.90 84.90 84.90 84.90 3.3K
11:28 84.88 84.88 84.85 84.85 1.5K
11:29 84.82 84.82 84.82 84.82 0.1K
11:31 84.83 84.84 84.82 84.84 14.2K
11:32 84.84 84.84 84.82 84.82 0.7K
11:34 84.79 84.79 84.79 84.79 0.6K
11:39 84.74 84.74 84.74 84.74 0.4K
11:40 84.75 84.75 84.73 84.73 2.9K
11:41 84.70 84.71 84.70 84.71 0.8K
11:43 84.75 84.75 84.75 84.75 0.2K
11:45 84.78 84.78 84.78 84.78 0.7K
11:49 84.83 84.83 84.83 84.83 1.8K
11:50 84.84 84.84 84.84 84.84 0.1K
11:51 84.73 84.73 84.73 84.73 0.5K
11:52 84.70 84.70 84.70 84.70 0.1K
11:53 84.71 84.74 84.71 84.74 7.3K
11:58 84.80 84.80 84.80 84.80 1.0K
12:00 84.78 84.79 84.78 84.78 1.6K
12:01 84.76 84.76 84.76 84.76 2.6K
12:02 84.76 84.76 84.72 84.72 2.1K
12:03 84.73 84.74 84.73 84.74 0.7K
12:07 84.79 84.79 84.79 84.79 2.0K
12:10 84.83 84.83 84.83 84.83 3.4K
12:11 84.83 84.83 84.83 84.83 0.3K
12:12 84.82 84.83 84.82 84.82 9.1K
12:13 84.83 84.84 84.83 84.84 0.6K
12:14 84.84 84.84 84.83 84.83 0.8K
12:15 84.83 84.83 84.83 84.83 0.2K
12:16 84.84 84.84 84.84 84.84 0.5K
12:18 84.82 84.82 84.82 84.82 0.3K
12:19 84.81 84.81 84.81 84.81 0.2K
12:21 84.81 84.81 84.81 84.81 0.2K
12:22 84.80 84.80 84.79 84.79 0.2K
12:23 84.76 84.76 84.76 84.76 0.6K
12:24 84.80 84.80 84.80 84.80 7.7K
12:25 84.79 84.80 84.79 84.80 0.3K
12:26 84.82 84.82 84.82 84.82 1.0K
12:27 84.81 84.81 84.81 84.81 3.5K
12:28 84.80 84.80 84.80 84.80 0.1K
12:29 84.78 84.78 84.78 84.78 0.4K
12:30 84.83 84.83 84.83 84.83 0.6K
12:32 84.84 84.84 84.84 84.84 0.3K
12:33 84.82 84.82 84.82 84.82 0.2K
12:34 84.81 84.81 84.81 84.81 0.4K
12:38 84.78 84.78 84.77 84.77 1.1K
12:40 84.77 84.77 84.77 84.77 0.4K
12:41 84.75 84.75 84.75 84.75 0.2K
12:42 84.78 84.78 84.78 84.78 0.1K
12:43 84.80 84.80 84.80 84.80 9.3K
12:44 84.79 84.81 84.79 84.81 0.7K
12:46 84.79 84.80 84.79 84.80 1.0K
12:47 84.79 84.80 84.79 84.79 2.6K
12:49 84.82 84.82 84.82 84.82 0.4K
12:52 84.83 84.83 84.83 84.83 0.5K
12:53 84.85 84.85 84.85 84.85 0.3K
12:55 84.87 84.87 84.87 84.87 0.7K
12:59 84.83 84.83 84.83 84.83 0.2K
13:01 84.84 84.84 84.83 84.83 0.4K
13:02 84.87 84.87 84.87 84.87 0.2K
13:03 84.85 84.85 84.85 84.85 0.1K
13:04 84.86 84.86 84.86 84.86 0.5K
13:05 84.86 84.86 84.86 84.86 0.3K
13:08 84.86 84.86 84.86 84.86 0.1K
13:09 84.85 84.85 84.85 84.85 1.2K
13:11 84.88 84.88 84.88 84.88 0.3K
13:13 84.87 84.87 84.87 84.87 0.3K
13:14 84.87 84.87 84.87 84.87 0.5K
13:16 84.90 84.90 84.90 84.90 0.4K
13:17 84.89 84.89 84.89 84.89 1.6K
13:19 84.92 84.92 84.92 84.92 0.6K
13:20 84.92 84.92 84.92 84.92 0.4K
13:23 84.89 84.89 84.89 84.89 0.2K
13:24 84.89 84.89 84.89 84.89 7.8K
13:30 84.86 84.89 84.86 84.89 2.7K
13:32 84.92 84.92 84.90 84.90 0.6K
13:33 84.90 84.91 84.90 84.91 1.7K
13:34 84.90 84.93 84.90 84.93 2.9K
13:39 84.87 84.88 84.87 84.88 0.8K
13:40 84.85 84.85 84.84 84.84 0.4K
13:41 84.83 84.83 84.83 84.83 0.3K
13:42 84.84 84.84 84.84 84.84 1.7K
13:45 84.83 84.84 84.83 84.84 0.8K
13:47 84.82 84.82 84.82 84.82 0.2K
13:48 84.82 84.82 84.82 84.82 1.8K
13:49 84.82 84.82 84.82 84.82 1.9K
13:51 84.85 84.85 84.85 84.85 0.3K
13:55 84.82 84.82 84.82 84.82 2.4K
13:56 84.82 84.82 84.82 84.82 0.4K
13:57 84.84 84.84 84.84 84.84 1.2K
13:58 84.82 84.82 84.82 84.82 0.6K
13:59 84.82 84.82 84.82 84.82 0.1K
14:00 84.80 84.80 84.80 84.80 0.8K
14:02 84.80 84.80 84.80 84.80 2.2K
14:05 84.78 84.78 84.78 84.78 0.2K
14:06 84.79 84.79 84.78 84.78 2.0K
14:07 84.78 84.78 84.78 84.78 1.3K
14:09 84.77 84.77 84.77 84.77 1.1K
14:10 84.75 84.75 84.75 84.75 0.2K
14:11 84.74 84.74 84.74 84.74 0.2K
14:13 84.73 84.73 84.73 84.73 1.0K
14:14 84.74 84.74 84.73 84.73 1.2K
14:16 84.71 84.71 84.71 84.71 0.1K
14:17 84.72 84.72 84.72 84.72 0.8K
14:18 84.73 84.73 84.73 84.73 1.4K
14:19 84.72 84.72 84.72 84.72 0.6K
14:20 84.73 84.73 84.73 84.73 1.0K
14:21 84.75 84.75 84.74 84.74 3.4K
14:22 84.76 84.76 84.76 84.76 0.2K
14:23 84.77 84.77 84.77 84.77 4.4K
14:24 84.76 84.77 84.76 84.77 0.7K
14:25 84.76 84.76 84.76 84.76 0.3K
14:26 84.78 84.78 84.78 84.78 0.2K
14:27 84.78 84.78 84.78 84.78 2.6K
14:28 84.78 84.79 84.78 84.79 0.4K
14:29 84.78 84.78 84.78 84.78 0.3K
14:30 84.79 84.79 84.79 84.79 0.3K
14:31 84.78 84.79 84.78 84.79 3.7K
14:32 84.78 84.79 84.78 84.79 1.2K
14:35 84.79 84.79 84.79 84.79 0.3K
14:36 84.80 84.80 84.80 84.80 1.5K
14:37 84.80 84.80 84.79 84.79 1.1K
14:39 84.78 84.78 84.78 84.78 0.3K
14:40 84.77 84.77 84.77 84.77 1.0K
14:41 84.81 84.81 84.81 84.81 0.6K
14:43 84.80 84.80 84.80 84.80 1.7K
14:45 84.82 84.82 84.80 84.80 2.0K
14:46 84.83 84.83 84.83 84.83 0.7K
14:49 84.83 84.83 84.83 84.83 0.5K
14:51 84.81 84.81 84.81 84.81 0.9K
14:53 84.85 84.85 84.85 84.85 1.7K
14:54 84.85 84.85 84.85 84.85 0.2K
14:56 84.88 84.88 84.86 84.86 1.9K
14:57 84.86 84.86 84.86 84.86 0.2K
14:58 84.88 84.88 84.87 84.87 1.1K
15:00 84.88 84.88 84.88 84.88 0.2K
15:01 84.89 84.89 84.88 84.88 1.5K
15:02 84.87 84.87 84.87 84.87 0.6K
15:04 84.89 84.89 84.89 84.89 4.8K
15:05 84.89 84.89 84.89 84.89 0.5K
15:06 84.92 84.92 84.92 84.92 0.2K
15:07 84.91 84.91 84.91 84.91 0.4K
15:08 84.92 84.92 84.92 84.92 0.6K
15:10 84.93 84.93 84.93 84.93 0.2K
15:11 84.93 84.93 84.93 84.93 0.6K
15:12 84.92 84.92 84.92 84.92 1.9K
15:14 84.93 84.93 84.91 84.91 1.1K
15:15 84.91 84.91 84.91 84.91 0.7K
15:16 84.91 84.91 84.91 84.91 2.9K
15:17 84.92 84.92 84.92 84.92 0.8K
15:18 84.92 84.92 84.92 84.92 0.4K
15:19 84.93 84.93 84.93 84.93 0.6K
15:20 84.91 84.91 84.91 84.91 0.6K
15:21 84.91 84.91 84.91 84.91 0.6K
15:22 84.93 84.94 84.93 84.94 0.5K
15:23 84.94 84.94 84.94 84.94 0.4K
15:24 84.94 84.94 84.94 84.94 0.5K
15:25 84.92 84.92 84.92 84.92 0.6K
15:26 84.93 84.93 84.93 84.93 0.7K
15:27 84.92 84.92 84.92 84.92 0.7K
15:30 84.89 84.91 84.89 84.91 1.7K
15:31 84.91 84.91 84.91 84.91 0.6K
15:34 84.90 84.90 84.90 84.89 1.1K
15:36 84.88 84.88 84.88 84.88 0.2K
15:37 84.88 84.88 84.87 84.87 0.6K
15:38 84.90 84.90 84.90 84.90 0.8K
15:39 84.92 84.92 84.92 84.92 2.6K
15:40 84.92 84.92 84.92 84.92 3.0K
15:42 84.92 84.92 84.92 84.92 0.4K
15:43 84.94 84.94 84.92 84.93 8.0K
15:44 84.94 84.94 84.94 84.94 0.9K
15:45 84.96 84.96 84.96 84.96 1.4K
15:46 84.94 84.94 84.94 84.94 0.5K
15:47 84.95 84.95 84.92 84.92 1.1K
15:48 84.93 84.93 84.93 84.93 1.5K
15:49 84.91 84.91 84.91 84.91 1.5K
15:50 84.92 84.95 84.92 84.95 1.3K
15:51 85.00 85.00 85.00 85.00 1.6K
15:53 84.99 84.99 84.96 84.96 6.8K
15:55 84.92 84.92 84.90 84.90 1.2K
15:57 84.89 84.89 84.87 84.87 1.1K
15:58 84.86 84.86 84.86 84.86 1.1K
15:59 84.87 84.87 84.85 84.86 7.4K
16:00 84.86 84.86 84.86 84.86 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available