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 84.94 84.94 84.93 84.93 7.6K
09:33 85.01 85.01 85.01 85.01 0.6K
09:34 85.03 85.03 85.03 85.03 0.2K
09:35 84.98 84.98 84.98 84.98 0.6K
09:36 84.93 84.93 84.93 84.93 0.3K
09:41 85.04 85.04 84.99 84.99 1.8K
09:42 85.03 85.03 85.03 85.03 0.6K
09:43 85.03 85.03 85.03 85.03 0.3K
09:44 84.99 84.99 84.99 84.99 0.2K
09:45 85.04 85.04 85.04 85.04 1.9K
09:49 85.08 85.08 85.08 85.08 0.2K
09:50 85.07 85.07 85.07 85.07 0.1K
09:51 85.07 85.14 85.07 85.11 1.2K
09:52 85.09 85.09 85.09 85.09 0.6K
09:53 85.08 85.08 85.08 85.08 0.6K
09:54 85.10 85.11 85.10 85.11 0.6K
09:55 85.12 85.12 85.12 85.12 3.6K
09:59 85.16 85.16 85.16 85.16 0.3K
10:00 85.17 85.18 85.17 85.18 3.7K
10:01 85.22 85.22 85.22 85.22 1.0K
10:02 85.22 85.22 85.22 85.22 0.4K
10:07 85.31 85.31 85.31 85.31 0.4K
10:09 85.29 85.29 85.29 85.29 0.2K
10:10 85.23 85.23 85.23 85.23 0.3K
10:11 85.23 85.23 85.23 85.23 0.1K
10:12 85.12 85.12 85.12 85.12 1.2K
10:14 85.15 85.15 85.15 85.15 0.8K
10:16 85.20 85.20 85.20 85.20 2.3K
10:17 85.15 85.15 85.15 85.15 0.2K
10:20 85.12 85.12 85.12 85.12 0.7K
10:21 85.13 85.13 85.12 85.12 2.2K
10:22 85.14 85.14 85.14 85.14 0.5K
10:23 85.14 85.15 85.14 85.15 0.7K
10:25 85.21 85.22 85.19 85.19 2.3K
10:26 85.19 85.19 85.16 85.16 1.6K
10:27 85.16 85.16 85.16 85.16 0.2K
10:28 85.14 85.14 85.14 85.14 1.2K
10:31 85.11 85.11 85.11 85.11 1.3K
10:33 85.11 85.14 85.11 85.14 1.5K
10:34 85.14 85.14 85.14 85.14 0.3K
10:35 85.14 85.14 85.14 85.14 1.3K
10:36 85.13 85.13 85.13 85.13 0.8K
10:37 85.15 85.15 85.15 85.15 0.8K
10:38 85.15 85.17 85.15 85.17 1.3K
10:39 85.19 85.19 85.19 85.19 9.1K
10:40 85.22 85.22 85.20 85.20 3.2K
10:41 85.21 85.21 85.21 85.21 0.5K
10:42 85.26 85.26 85.26 85.26 0.5K
10:43 85.25 85.25 85.25 85.25 0.6K
10:44 85.24 85.24 85.22 85.22 2.7K
10:45 85.23 85.23 85.23 85.23 0.8K
10:46 85.22 85.22 85.22 85.22 1.7K
10:47 85.20 85.20 85.20 85.20 1.9K
10:48 85.16 85.16 85.16 85.16 0.2K
10:49 85.14 85.14 85.12 85.12 17.3K
10:53 85.14 85.14 85.14 85.14 0.2K
10:54 85.12 85.12 85.12 85.12 1.9K
10:55 85.11 85.11 85.11 85.11 0.3K
10:56 85.12 85.12 85.12 85.12 0.2K
10:57 85.10 85.11 85.10 85.11 0.9K
10:58 85.12 85.12 85.12 85.12 0.5K
11:00 85.10 85.11 85.10 85.11 0.4K
11:01 85.11 85.11 85.11 85.11 0.7K
11:02 85.10 85.10 85.10 85.10 0.4K
11:04 85.11 85.11 85.09 85.09 0.5K
11:06 85.08 85.08 85.07 85.08 1.4K
11:08 85.07 85.07 85.07 85.07 1.9K
11:10 85.09 85.09 85.09 85.09 0.6K
11:11 85.08 85.09 85.08 85.09 1.3K
11:12 85.09 85.09 85.09 85.09 2.2K
11:13 85.09 85.09 85.09 85.09 1.5K
11:15 85.07 85.07 85.07 85.07 10.0K
11:16 85.08 85.08 85.08 85.08 2.2K
11:17 85.06 85.07 85.06 85.07 2.9K
11:19 85.10 85.10 85.10 85.10 0.3K
11:21 85.07 85.07 85.07 85.07 1.5K
11:22 85.09 85.09 85.09 85.09 0.4K
11:30 85.09 85.09 85.09 85.09 2.9K
11:31 85.09 85.09 85.09 85.09 0.5K
11:33 85.12 85.12 85.12 85.12 0.2K
11:34 85.11 85.11 85.11 85.11 0.4K
11:35 85.12 85.12 85.12 85.12 0.3K
11:36 85.12 85.12 85.12 85.12 0.1K
11:37 85.12 85.12 85.12 85.12 0.2K
11:38 85.08 85.09 85.08 85.09 0.4K
11:39 85.10 85.10 85.07 85.07 3.3K
11:40 85.07 85.07 85.07 85.07 0.7K
11:43 85.03 85.05 85.03 85.05 1.3K
11:44 85.04 85.04 85.04 85.04 0.6K
11:46 85.08 85.09 85.08 85.09 6.6K
11:47 85.07 85.07 85.07 85.07 0.8K
11:48 85.09 85.09 85.09 85.09 0.9K
11:51 85.12 85.12 85.12 85.12 0.7K
11:53 85.14 85.14 85.14 85.14 0.3K
11:54 85.15 85.15 85.15 85.15 0.7K
11:56 85.08 85.09 85.08 85.09 1.1K
11:57 85.07 85.07 85.07 85.07 6.2K
11:58 85.07 85.07 85.07 85.07 0.6K
12:01 85.09 85.09 85.09 85.09 1.2K
12:02 85.10 85.10 85.10 85.10 1.3K
12:03 85.09 85.09 85.09 85.09 0.2K
12:04 85.12 85.12 85.12 85.12 3.3K
12:05 85.15 85.15 85.15 85.15 1.5K
12:06 85.14 85.14 85.14 85.14 0.6K
12:08 85.12 85.12 85.12 85.12 0.3K
12:09 85.12 85.12 85.11 85.11 1.3K
12:10 85.10 85.10 85.10 85.10 0.2K
12:13 85.13 85.13 85.11 85.11 1.2K
12:16 85.11 85.11 85.11 85.11 0.4K
12:17 85.14 85.14 85.13 85.13 0.6K
12:20 85.13 85.13 85.13 85.13 0.7K
12:21 85.13 85.15 85.13 85.15 2.2K
12:24 85.11 85.14 85.11 85.14 8.9K
12:26 85.13 85.13 85.11 85.11 1.5K
12:27 85.11 85.11 85.11 85.11 0.6K
12:28 85.13 85.13 85.13 85.13 0.8K
12:29 85.09 85.09 85.09 85.09 9.6K
12:30 85.09 85.11 85.09 85.11 0.6K
12:31 85.10 85.10 85.10 85.10 1.4K
12:32 85.10 85.10 85.10 85.10 0.5K
12:34 85.09 85.09 85.09 85.09 1.1K
12:35 85.09 85.09 85.09 85.09 0.7K
12:36 85.09 85.09 85.09 85.09 0.4K
12:37 85.08 85.08 85.07 85.07 1.3K
12:38 85.09 85.09 85.09 85.09 0.8K
12:39 85.09 85.09 85.07 85.08 0.8K
12:40 85.06 85.06 85.06 85.06 0.8K
12:41 85.06 85.06 85.06 85.06 0.1K
12:42 85.06 85.06 85.06 85.06 1.5K
12:44 85.05 85.05 85.05 85.05 0.4K
12:47 85.04 85.04 85.02 85.02 1.6K
12:48 85.00 85.00 85.00 85.00 0.2K
12:49 85.03 85.03 85.03 85.03 0.4K
12:51 85.02 85.03 85.02 85.03 0.5K
12:52 85.03 85.03 85.03 85.03 0.2K
12:53 84.99 84.99 84.99 84.99 0.6K
12:55 85.01 85.01 85.01 85.01 0.1K
12:56 85.02 85.02 85.02 85.02 0.3K
12:57 85.02 85.02 85.02 85.02 0.1K
12:58 85.02 85.02 85.02 85.02 17.3K
12:59 85.02 85.02 85.02 85.02 0.4K
13:00 85.02 85.04 85.02 85.04 5.6K
13:01 85.04 85.04 85.00 85.00 1.9K
13:03 84.87 84.90 84.87 84.89 6.7K
13:04 84.86 84.86 84.86 84.86 0.5K
13:06 84.92 84.92 84.92 84.92 0.9K
13:07 84.99 84.99 84.99 84.99 0.1K
13:08 84.99 84.99 84.99 84.99 1.2K
13:11 84.93 84.93 84.93 84.93 0.2K
13:13 84.94 84.96 84.94 84.96 0.5K
13:14 84.97 84.99 84.97 84.99 0.9K
13:15 84.99 84.99 84.99 84.99 0.4K
13:16 85.01 85.02 85.01 85.02 0.3K
13:17 85.00 85.00 84.99 84.99 0.4K
13:18 85.01 85.02 85.01 85.01 3.4K
13:19 85.02 85.02 85.02 85.02 0.1K
13:20 85.02 85.02 85.01 85.01 0.6K
13:21 85.01 85.02 85.01 85.02 3.0K
13:22 85.01 85.01 84.99 84.99 0.8K
13:23 85.00 85.02 85.00 85.02 0.3K
13:24 85.02 85.03 85.02 85.03 1.9K
13:25 85.04 85.06 85.04 85.06 1.5K
13:26 85.04 85.04 85.04 85.04 0.8K
13:27 85.06 85.06 85.04 85.04 0.9K
13:28 85.04 85.04 85.04 85.04 0.1K
13:29 85.03 85.06 85.03 85.06 0.3K
13:31 85.06 85.06 85.06 85.06 2.4K
13:36 85.06 85.06 85.05 85.05 1.4K
13:37 85.04 85.04 85.04 85.04 0.2K
13:38 85.03 85.03 85.01 85.01 1.2K
13:39 85.00 85.00 85.00 85.00 0.7K
13:40 85.01 85.01 85.01 85.01 0.9K
13:41 85.02 85.02 85.02 85.02 3.0K
13:42 85.01 85.01 85.00 85.00 1.0K
13:44 84.99 84.99 84.99 84.99 0.1K
13:45 84.99 84.99 84.98 84.98 1.6K
13:46 84.99 84.99 84.99 84.99 0.6K
13:47 84.99 84.99 84.99 84.99 0.5K
13:48 85.03 85.04 85.03 85.04 0.6K
13:50 85.03 85.03 84.99 84.99 0.4K
13:51 85.01 85.01 85.01 85.01 1.4K
13:53 85.03 85.03 85.03 85.03 0.3K
13:56 85.01 85.01 85.01 85.01 0.8K
13:57 85.01 85.01 85.00 85.00 0.7K
13:58 85.00 85.01 85.00 85.01 2.5K
13:59 85.00 85.00 84.98 84.98 0.8K
14:00 84.98 84.98 84.76 84.76 0.6K
14:01 84.75 84.75 84.75 84.75 0.5K
14:03 84.74 84.74 84.74 84.74 0.7K
14:04 84.69 84.69 84.69 84.69 0.9K
14:06 84.70 84.70 84.70 84.70 0.9K
14:07 84.76 84.76 84.76 84.76 1.0K
14:08 84.75 84.75 84.74 84.74 11.6K
14:09 84.70 84.70 84.70 84.70 1.1K
14:11 84.61 84.61 84.61 84.61 0.2K
14:12 84.64 84.67 84.64 84.67 2.3K
14:13 84.65 84.65 84.65 84.65 0.6K
14:14 84.65 84.65 84.65 84.65 1.8K
14:15 84.65 84.65 84.65 84.65 0.3K
14:16 84.65 84.65 84.64 84.64 0.8K
14:17 84.60 84.60 84.60 84.60 0.4K
14:18 84.57 84.57 84.57 84.57 0.9K
14:21 84.60 84.60 84.57 84.57 0.5K
14:22 84.55 84.55 84.55 84.55 0.9K
14:23 84.61 84.61 84.61 84.61 0.4K
14:25 84.57 84.57 84.54 84.54 0.4K
14:26 84.55 84.55 84.54 84.54 1.7K
14:28 84.57 84.59 84.57 84.59 2.2K
14:30 84.59 84.59 84.59 84.59 0.1K
14:31 84.62 84.62 84.62 84.62 0.8K
14:32 84.69 84.69 84.69 84.69 0.8K
14:33 84.73 84.75 84.73 84.75 0.7K
14:35 84.71 84.71 84.71 84.71 0.1K
14:36 84.61 84.61 84.61 84.61 0.8K
14:37 84.68 84.68 84.68 84.68 0.9K
14:38 84.78 84.78 84.78 84.78 1.2K
14:41 84.92 84.92 84.92 84.92 0.2K
14:42 84.94 84.94 84.94 84.94 1.0K
14:43 84.88 84.88 84.87 84.87 3.6K
14:44 84.87 84.87 84.87 84.87 0.7K
14:45 84.84 84.84 84.83 84.83 0.2K
14:46 84.86 84.86 84.86 84.86 6.2K
14:48 84.90 84.90 84.90 84.90 0.8K
14:51 84.89 84.93 84.87 84.93 1.7K
14:55 84.89 84.89 84.88 84.88 1.6K
14:57 84.78 84.91 84.78 84.91 1.2K
14:58 84.92 84.92 84.91 84.91 1.0K
14:59 84.82 84.82 84.82 84.82 1.1K
15:01 84.82 84.82 84.82 84.82 0.4K
15:02 84.81 84.81 84.81 84.81 0.5K
15:03 84.73 84.73 84.68 84.68 1.8K
15:06 84.71 84.71 84.71 84.71 0.7K
15:07 84.69 84.69 84.69 84.69 0.1K
15:08 84.70 84.70 84.70 84.70 0.9K
15:09 84.73 84.74 84.73 84.74 0.4K
15:10 84.76 84.76 84.76 84.76 1.8K
15:11 84.76 84.77 84.76 84.76 1.9K
15:13 84.74 84.74 84.74 84.74 2.7K
15:14 84.75 84.75 84.75 84.75 1.1K
15:15 84.74 84.74 84.74 84.74 2.0K
15:17 84.68 84.68 84.64 84.64 2.6K
15:18 84.65 84.65 84.65 84.65 0.7K
15:19 84.70 84.70 84.70 84.70 0.9K
15:20 84.80 84.80 84.76 84.76 0.4K
15:21 84.77 84.83 84.77 84.83 1.4K
15:22 84.89 84.89 84.89 84.89 0.3K
15:23 84.89 84.89 84.88 84.88 3.2K
15:24 84.92 84.92 84.91 84.91 1.0K
15:25 84.91 84.93 84.91 84.92 1.6K
15:27 84.94 84.94 84.92 84.92 1.0K
15:28 84.87 84.89 84.87 84.89 1.6K
15:31 84.89 84.89 84.89 84.89 0.4K
15:32 84.89 84.92 84.89 84.91 2.1K
15:34 84.91 84.91 84.86 84.86 0.6K
15:35 84.86 84.86 84.79 84.79 1.5K
15:36 84.81 84.81 84.81 84.81 0.3K
15:37 84.77 84.77 84.77 84.77 1.5K
15:38 84.76 84.76 84.76 84.76 1.6K
15:41 84.75 84.77 84.75 84.77 3.3K
15:42 84.79 84.79 84.76 84.76 1.7K
15:43 84.76 84.76 84.76 84.76 0.3K
15:44 84.77 84.77 84.77 84.77 0.5K
15:46 84.72 84.73 84.71 84.73 1.7K
15:50 84.78 84.84 84.78 84.84 1.7K
15:51 84.81 84.81 84.80 84.80 3.3K
15:52 84.71 84.72 84.71 84.72 2.3K
15:54 84.75 84.75 84.75 84.75 0.5K
15:55 84.73 84.73 84.71 84.71 1.3K
15:56 84.74 84.75 84.72 84.75 3.3K
15:58 84.75 84.75 84.75 84.75 0.5K
15:59 84.75 84.75 84.68 84.72 11.3K
16:00 84.67 84.67 84.67 84.67 4.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available