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 85.11 85.11 85.11 85.11 1.6K
09:32 85.19 85.19 85.19 85.19 0.3K
09:33 85.24 85.24 85.24 85.24 0.3K
09:35 85.32 85.32 85.32 85.32 0.4K
09:40 85.39 85.39 85.39 85.39 0.4K
09:41 85.32 85.32 85.32 85.32 0.2K
09:43 85.40 85.40 85.40 85.40 0.6K
09:44 85.37 85.37 85.37 85.37 0.7K
09:45 85.33 85.33 85.33 85.33 0.5K
09:48 85.30 85.30 85.30 85.30 0.2K
09:50 85.33 85.33 85.33 85.33 0.2K
09:51 85.37 85.37 85.37 85.37 1.9K
09:52 85.40 85.40 85.40 85.40 0.6K
09:53 85.41 85.41 85.41 85.41 0.3K
09:56 85.45 85.45 85.45 85.45 0.1K
09:57 85.42 85.42 85.42 85.42 0.2K
09:58 85.37 85.37 85.37 85.37 0.4K
10:01 85.41 85.41 85.37 85.38 2.0K
10:02 85.35 85.35 85.35 85.35 0.1K
10:03 85.32 85.36 85.32 85.36 0.2K
10:04 85.36 85.40 85.36 85.40 0.3K
10:05 85.40 85.40 85.40 85.40 0.1K
10:07 85.41 85.41 85.40 85.40 0.5K
10:08 85.38 85.42 85.38 85.42 0.6K
10:10 85.40 85.40 85.39 85.39 6.6K
10:11 85.41 85.41 85.41 85.41 0.3K
10:12 85.44 85.44 85.44 85.44 0.2K
10:14 85.41 85.41 85.41 85.41 0.5K
10:15 85.39 85.39 85.36 85.36 3.7K
10:16 85.34 85.34 85.34 85.34 0.6K
10:18 85.39 85.42 85.39 85.42 0.7K
10:19 85.43 85.43 85.42 85.42 1.2K
10:21 85.46 85.46 85.46 85.46 0.3K
10:22 85.48 85.48 85.48 85.48 1.7K
10:23 85.50 85.50 85.46 85.47 2.2K
10:24 85.45 85.45 85.45 85.45 0.3K
10:25 85.43 85.43 85.42 85.42 1.9K
10:26 85.41 85.41 85.41 85.41 0.4K
10:27 85.39 85.39 85.38 85.39 4.7K
10:28 85.38 85.38 85.38 85.38 0.2K
10:29 85.31 85.31 85.30 85.30 2.5K
10:30 85.33 85.33 85.33 85.33 0.2K
10:31 85.33 85.33 85.33 85.33 0.3K
10:33 85.38 85.38 85.38 85.38 0.5K
10:35 85.42 85.42 85.42 85.42 10.8K
10:37 85.44 85.44 85.44 85.44 1.8K
10:38 85.46 85.46 85.46 85.46 0.2K
10:39 85.47 85.47 85.47 85.47 0.4K
10:40 85.47 85.47 85.47 85.47 1.1K
10:41 85.47 85.47 85.46 85.46 1.3K
10:44 85.49 85.50 85.49 85.50 0.9K
10:45 85.48 85.48 85.46 85.48 55.9K
10:47 85.50 85.50 85.50 85.50 0.8K
10:48 85.47 85.47 85.47 85.47 0.4K
10:50 85.48 85.48 85.48 85.48 0.2K
10:51 85.44 85.47 85.44 85.47 0.3K
10:52 85.45 85.45 85.45 85.45 1.3K
10:54 85.43 85.43 85.42 85.42 2.0K
10:55 85.36 85.36 85.36 85.36 4.3K
10:57 85.35 85.35 85.35 85.35 0.3K
11:00 85.35 85.37 85.35 85.37 0.6K
11:01 85.40 85.40 85.35 85.35 2.3K
11:02 85.35 85.35 85.34 85.34 0.3K
11:03 85.37 85.37 85.37 85.37 0.7K
11:04 85.39 85.39 85.39 85.39 0.2K
11:05 85.39 85.39 85.39 85.39 0.4K
11:07 85.39 85.41 85.39 85.41 3.4K
11:08 85.42 85.42 85.40 85.40 0.3K
11:09 85.42 85.42 85.39 85.39 7.0K
11:10 85.38 85.43 85.38 85.43 1.7K
11:12 85.41 85.41 85.40 85.40 2.5K
11:13 85.39 85.41 85.39 85.39 1.3K
11:14 85.39 85.39 85.38 85.38 5.0K
11:16 85.36 85.38 85.36 85.38 0.7K
11:17 85.37 85.37 85.37 85.37 0.2K
11:20 85.40 85.41 85.40 85.41 1.6K
11:24 85.42 85.43 85.42 85.43 0.6K
11:25 85.46 85.46 85.46 85.46 0.9K
11:26 85.45 85.45 85.43 85.43 2.4K
11:28 85.44 85.44 85.44 85.44 0.6K
11:32 85.47 85.47 85.47 85.47 0.8K
11:33 85.46 85.46 85.46 85.46 0.6K
11:34 85.43 85.43 85.43 85.43 0.1K
11:35 85.44 85.44 85.44 85.44 0.3K
11:36 85.46 85.46 85.46 85.46 1.0K
11:37 85.48 85.48 85.48 85.48 0.4K
11:38 85.50 85.50 85.50 85.50 0.2K
11:39 85.49 85.50 85.49 85.50 0.4K
11:40 85.52 85.52 85.50 85.50 0.2K
11:41 85.52 85.52 85.50 85.50 0.4K
11:43 85.51 85.51 85.51 85.51 1.3K
11:44 85.51 85.51 85.51 85.51 0.9K
11:45 85.52 85.52 85.52 85.52 0.4K
11:46 85.49 85.49 85.49 85.49 0.1K
11:47 85.50 85.50 85.48 85.48 3.0K
11:49 85.48 85.48 85.48 85.48 0.1K
11:50 85.48 85.48 85.48 85.48 2.2K
11:54 85.50 85.51 85.50 85.51 0.8K
11:56 85.50 85.50 85.50 85.50 1.3K
11:57 85.50 85.51 85.50 85.51 2.5K
11:58 85.50 85.50 85.50 85.50 2.8K
11:59 85.49 85.50 85.48 85.48 0.4K
12:00 85.50 85.50 85.50 85.50 0.5K
12:01 85.48 85.48 85.48 85.48 0.5K
12:03 85.50 85.50 85.50 85.50 0.4K
12:04 85.51 85.51 85.51 85.51 0.2K
12:06 85.50 85.50 85.49 85.49 0.5K
12:07 85.47 85.49 85.47 85.49 0.3K
12:08 85.48 85.48 85.47 85.47 1.5K
12:09 85.45 85.45 85.45 85.45 0.1K
12:10 85.45 85.45 85.45 85.45 3.8K
12:14 85.39 85.39 85.39 85.39 0.2K
12:15 85.40 85.40 85.39 85.40 2.0K
12:16 85.38 85.38 85.38 85.38 0.2K
12:17 85.37 85.37 85.37 85.37 2.2K
12:21 85.40 85.40 85.40 85.40 0.4K
12:22 85.38 85.38 85.38 85.38 0.1K
12:24 85.38 85.38 85.38 85.38 2.2K
12:25 85.38 85.38 85.38 85.38 0.1K
12:26 85.36 85.36 85.34 85.34 0.2K
12:27 85.35 85.35 85.35 85.35 0.1K
12:28 85.35 85.35 85.35 85.35 0.8K
12:30 85.36 85.36 85.36 85.36 0.1K
12:33 85.36 85.36 85.36 85.36 0.1K
12:37 85.38 85.38 85.38 85.38 0.2K
12:42 85.41 85.41 85.41 85.41 0.8K
12:43 85.44 85.44 85.41 85.41 0.5K
12:46 85.39 85.39 85.39 85.39 0.2K
12:48 85.42 85.42 85.41 85.41 0.4K
12:50 85.40 85.40 85.40 85.40 0.3K
12:51 85.42 85.42 85.42 85.42 0.7K
12:53 85.43 85.43 85.43 85.43 0.3K
12:55 85.44 85.44 85.44 85.44 0.4K
12:56 85.43 85.43 85.43 85.43 0.3K
12:57 85.45 85.45 85.45 85.45 0.1K
12:59 85.45 85.45 85.45 85.45 0.4K
13:02 85.52 85.52 85.52 85.52 0.3K
13:03 85.52 85.52 85.52 85.52 0.1K
13:04 85.53 85.53 85.53 85.53 0.4K
13:07 85.53 85.53 85.53 85.53 1.6K
13:08 85.53 85.56 85.53 85.56 1.1K
13:09 85.54 85.54 85.53 85.53 0.3K
13:10 85.54 85.54 85.53 85.53 1.1K
13:12 85.55 85.55 85.55 85.55 0.5K
13:14 85.57 85.57 85.57 85.57 6.6K
13:15 85.58 85.58 85.57 85.58 0.5K
13:16 85.56 85.56 85.56 85.56 0.5K
13:17 85.59 85.59 85.59 85.59 0.2K
13:18 85.59 85.59 85.59 85.59 0.3K
13:21 85.62 85.62 85.62 85.62 0.4K
13:28 85.66 85.66 85.64 85.64 1.0K
13:29 85.64 85.65 85.64 85.65 4.1K
13:30 85.67 85.67 85.67 85.67 0.1K
13:31 85.68 85.68 85.68 85.68 1.5K
13:32 85.69 85.69 85.69 85.69 0.8K
13:33 85.70 85.70 85.70 85.70 0.3K
13:34 85.70 85.70 85.70 85.70 1.5K
13:35 85.71 85.71 85.71 85.71 0.2K
13:38 85.75 85.76 85.75 85.76 1.2K
13:39 85.78 85.78 85.78 85.78 0.2K
13:40 85.77 85.77 85.77 85.77 0.4K
13:41 85.77 85.77 85.77 85.77 0.3K
13:42 85.77 85.77 85.77 85.77 1.0K
13:44 85.76 85.76 85.76 85.76 1.4K
13:45 85.77 85.77 85.77 85.77 1.1K
13:47 85.77 85.78 85.77 85.77 0.7K
13:48 85.78 85.78 85.78 85.78 0.2K
13:49 85.79 85.79 85.79 85.79 0.2K
13:50 85.78 85.79 85.78 85.79 1.7K
13:52 85.78 85.78 85.78 85.78 0.2K
13:53 85.79 85.79 85.78 85.78 0.3K
13:55 85.76 85.76 85.75 85.76 2.5K
13:57 85.75 85.75 85.75 85.75 1.7K
13:59 85.75 85.75 85.75 85.75 0.1K
14:00 85.73 85.74 85.73 85.74 0.4K
14:02 85.75 85.76 85.75 85.76 3.0K
14:03 85.74 85.74 85.74 85.74 0.3K
14:04 85.74 85.74 85.74 85.74 0.2K
14:05 85.73 85.73 85.73 85.73 0.3K
14:06 85.72 85.72 85.72 85.72 0.9K
14:07 85.73 85.73 85.73 85.73 0.8K
14:10 85.74 85.74 85.74 85.74 0.9K
14:11 85.71 85.71 85.71 85.71 0.3K
14:12 85.72 85.72 85.72 85.72 0.4K
14:14 85.73 85.73 85.72 85.72 0.5K
14:15 85.73 85.73 85.73 85.73 0.5K
14:16 85.72 85.72 85.72 85.72 0.2K
14:17 85.72 85.72 85.71 85.71 0.5K
14:18 85.71 85.71 85.71 85.71 1.5K
14:24 85.70 85.70 85.70 85.70 0.8K
14:25 85.70 85.70 85.69 85.69 0.9K
14:26 85.70 85.70 85.70 85.70 1.0K
14:29 85.68 85.68 85.68 85.68 0.3K
14:30 85.68 85.68 85.68 85.68 0.5K
14:32 85.68 85.68 85.68 85.68 0.4K
14:33 85.67 85.68 85.67 85.67 6.2K
14:35 85.67 85.67 85.67 85.67 0.5K
14:37 85.65 85.65 85.65 85.65 1.0K
14:39 85.66 85.66 85.66 85.66 1.2K
14:40 85.66 85.66 85.66 85.66 1.0K
14:41 85.66 85.67 85.66 85.66 1.9K
14:42 85.65 85.65 85.65 85.65 0.2K
14:43 85.66 85.66 85.66 85.66 0.1K
14:44 85.66 85.66 85.66 85.66 0.2K
14:45 85.66 85.66 85.66 85.66 0.2K
14:46 85.66 85.66 85.66 85.66 0.2K
14:47 85.65 85.66 85.64 85.65 1.9K
14:48 85.65 85.66 85.65 85.66 1.0K
14:50 85.66 85.67 85.66 85.67 1.4K
14:52 85.66 85.66 85.65 85.65 1.9K
14:53 85.65 85.65 85.65 85.65 0.3K
14:54 85.66 85.66 85.66 85.66 0.3K
14:55 85.67 85.68 85.67 85.68 8.7K
14:56 85.68 85.68 85.68 85.68 0.1K
14:57 85.69 85.69 85.69 85.69 1.7K
14:58 85.68 85.69 85.68 85.69 0.8K
14:59 85.70 85.70 85.70 85.70 0.4K
15:00 85.69 85.69 85.69 85.69 1.4K
15:01 85.70 85.71 85.70 85.71 1.5K
15:02 85.72 85.73 85.72 85.73 0.8K
15:03 85.73 85.74 85.73 85.74 5.2K
15:04 85.74 85.74 85.74 85.74 2.0K
15:05 85.73 85.73 85.73 85.73 0.8K
15:06 85.73 85.73 85.73 85.73 0.4K
15:07 85.73 85.73 85.72 85.72 1.4K
15:08 85.72 85.72 85.72 85.72 1.5K
15:09 85.74 85.74 85.73 85.73 0.7K
15:10 85.73 85.74 85.73 85.74 1.3K
15:11 85.75 85.75 85.75 85.75 0.9K
15:12 85.75 85.75 85.75 85.75 0.7K
15:13 85.74 85.74 85.72 85.74 5.0K
15:14 85.74 85.74 85.72 85.72 1.0K
15:15 85.73 85.73 85.73 85.73 4.2K
15:16 85.73 85.74 85.73 85.73 1.8K
15:17 85.73 85.74 85.73 85.74 1.2K
15:18 85.74 85.74 85.74 85.74 1.6K
15:19 85.74 85.75 85.74 85.75 0.2K
15:20 85.74 85.75 85.74 85.75 0.3K
15:21 85.75 85.75 85.75 85.75 0.3K
15:22 85.76 85.76 85.76 85.76 0.9K
15:23 85.78 85.78 85.76 85.76 2.0K
15:24 85.76 85.77 85.76 85.77 3.5K
15:25 85.77 85.77 85.77 85.77 0.5K
15:26 85.78 85.78 85.77 85.77 1.2K
15:27 85.77 85.77 85.75 85.75 2.0K
15:28 85.77 85.77 85.75 85.75 6.9K
15:29 85.75 85.75 85.73 85.73 1.3K
15:30 85.73 85.73 85.72 85.72 1.1K
15:31 85.72 85.72 85.72 85.72 0.9K
15:32 85.72 85.72 85.70 85.72 1.1K
15:33 85.72 85.72 85.72 85.72 0.4K
15:34 85.72 85.72 85.72 85.72 0.1K
15:35 85.71 85.71 85.68 85.68 1.6K
15:36 85.68 85.69 85.64 85.64 4.4K
15:37 85.61 85.62 85.57 85.58 3.2K
15:38 85.54 85.54 85.46 85.46 1.8K
15:39 85.46 85.46 85.35 85.35 1.1K
15:40 85.33 85.33 85.25 85.25 2.1K
15:41 85.17 85.22 85.17 85.22 1.5K
15:42 85.20 85.25 85.20 85.25 2.1K
15:43 85.18 85.18 85.18 85.18 0.4K
15:44 85.07 85.07 85.07 85.07 0.3K
15:45 85.13 85.17 85.13 85.17 1.3K
15:46 85.11 85.11 85.11 85.11 0.7K
15:47 85.17 85.23 85.17 85.21 4.5K
15:48 85.23 85.31 85.23 85.31 2.5K
15:49 85.32 85.33 85.32 85.33 0.7K
15:50 85.34 85.34 85.34 85.34 0.8K
15:52 85.52 85.55 85.52 85.55 5.8K
15:54 85.50 85.52 85.50 85.50 1.1K
15:55 85.52 85.58 85.52 85.58 1.8K
15:56 85.57 85.57 85.57 85.57 1.3K
15:57 85.57 85.57 85.56 85.56 1.1K
15:58 85.53 85.53 85.52 85.52 1.2K
15:59 85.52 85.58 85.52 85.57 9.2K
16:00 85.59 85.59 85.59 85.59 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available