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 85.49 85.53 85.49 85.53 44.5K
09:32 85.41 85.41 85.41 85.41 1.5K
09:33 85.42 85.43 85.42 85.43 14.7K
09:34 85.42 85.42 85.42 85.42 0.4K
09:36 85.51 85.51 85.51 85.51 0.2K
09:37 85.49 85.49 85.49 85.49 1.4K
09:38 85.49 85.49 85.49 85.49 0.3K
09:42 85.55 85.55 85.55 85.55 0.9K
09:43 85.55 85.55 85.55 85.55 0.3K
09:45 85.52 85.52 85.52 85.52 0.2K
09:46 85.46 85.46 85.46 85.46 0.5K
09:47 85.47 85.47 85.47 85.47 1.1K
09:49 85.48 85.48 85.48 85.48 2.5K
09:50 85.40 85.40 85.40 85.40 1.5K
09:51 85.38 85.43 85.38 85.43 3.0K
09:52 85.41 85.41 85.41 85.41 0.6K
09:54 85.42 85.42 85.42 85.42 0.3K
09:55 85.40 85.40 85.40 85.40 0.5K
09:56 85.40 85.40 85.40 85.40 0.2K
09:59 85.41 85.44 85.40 85.40 2.6K
10:01 85.34 85.35 85.34 85.35 1.8K
10:05 85.34 85.34 85.34 85.34 2.9K
10:06 85.37 85.38 85.37 85.38 5.0K
10:07 85.39 85.42 85.39 85.42 0.8K
10:08 85.41 85.41 85.41 85.41 0.9K
10:10 85.47 85.48 85.47 85.48 5.9K
10:11 85.47 85.47 85.47 85.47 0.1K
10:12 85.45 85.45 85.45 85.45 1.5K
10:13 85.46 85.46 85.46 85.46 0.3K
10:15 85.45 85.45 85.45 85.45 0.2K
10:16 85.49 85.49 85.49 85.49 0.2K
10:18 85.44 85.44 85.44 85.44 0.5K
10:20 85.46 85.46 85.46 85.46 1.7K
10:23 85.52 85.52 85.52 85.52 0.2K
10:24 85.53 85.53 85.53 85.53 0.2K
10:26 85.58 85.58 85.58 85.58 0.2K
10:28 85.56 85.56 85.56 85.56 0.1K
10:29 85.55 85.55 85.55 85.55 0.4K
10:31 85.59 85.59 85.59 85.59 1.4K
10:34 85.61 85.61 85.61 85.61 0.3K
10:36 85.57 85.57 85.57 85.57 0.4K
10:37 85.57 85.57 85.57 85.57 1.2K
10:42 85.59 85.59 85.59 85.59 1.5K
10:44 85.56 85.56 85.56 85.56 0.3K
10:45 85.52 85.53 85.52 85.53 0.5K
10:46 85.54 85.55 85.54 85.55 0.5K
10:48 85.58 85.59 85.58 85.59 0.4K
10:50 85.64 85.65 85.64 85.65 3.8K
10:51 85.59 85.64 85.59 85.64 52.0K
10:53 85.59 85.59 85.59 85.59 0.9K
10:54 85.57 85.57 85.57 85.57 2.0K
10:55 85.58 85.59 85.58 85.59 0.9K
10:56 85.57 85.57 85.57 85.57 0.9K
10:59 85.53 85.53 85.53 85.53 0.3K
11:00 85.58 85.58 85.58 85.58 2.1K
11:01 85.57 85.57 85.57 85.57 0.6K
11:02 85.57 85.57 85.57 85.57 0.9K
11:03 85.57 85.58 85.57 85.57 0.9K
11:04 85.57 85.57 85.57 85.57 0.6K
11:05 85.58 85.59 85.58 85.58 0.6K
11:06 85.59 85.59 85.59 85.59 0.3K
11:08 85.64 85.64 85.63 85.63 0.5K
11:09 85.64 85.66 85.64 85.66 1.8K
11:10 85.66 85.66 85.66 85.66 0.3K
11:11 85.65 85.66 85.65 85.66 2.7K
11:12 85.68 85.68 85.66 85.66 1.5K
11:13 85.68 85.69 85.67 85.67 3.0K
11:16 85.65 85.65 85.63 85.63 16.4K
11:17 85.64 85.64 85.64 85.64 0.9K
11:18 85.65 85.65 85.63 85.64 3.6K
11:20 85.66 85.67 85.66 85.67 1.5K
11:22 85.67 85.67 85.67 85.67 1.1K
11:23 85.67 85.67 85.67 85.67 0.6K
11:25 85.65 85.65 85.65 85.65 0.4K
11:26 85.64 85.64 85.64 85.64 5.0K
11:27 85.63 85.63 85.63 85.63 0.3K
11:28 85.62 85.63 85.62 85.63 0.5K
11:30 85.63 85.64 85.63 85.64 1.6K
11:34 85.63 85.63 85.63 85.63 0.2K
11:35 85.63 85.63 85.62 85.62 0.2K
11:36 85.64 85.65 85.63 85.65 3.8K
11:37 85.62 85.62 85.62 85.62 0.5K
11:38 85.63 85.65 85.63 85.63 1.2K
11:41 85.67 85.67 85.67 85.67 0.4K
11:42 85.68 85.68 85.68 85.68 0.1K
11:43 85.71 85.71 85.67 85.67 1.8K
11:44 85.67 85.67 85.67 85.67 0.3K
11:45 85.67 85.67 85.66 85.66 0.2K
11:46 85.62 85.62 85.62 85.62 1.3K
11:48 85.62 85.62 85.60 85.60 1.1K
11:49 85.60 85.63 85.60 85.63 4.9K
11:51 85.60 85.60 85.58 85.58 1.1K
11:52 85.58 85.58 85.58 85.58 1.2K
11:53 85.59 85.59 85.59 85.59 1.6K
11:54 85.60 85.60 85.60 85.60 0.1K
11:55 85.60 85.61 85.60 85.61 0.6K
11:57 85.60 85.60 85.60 85.60 0.4K
11:58 85.60 85.60 85.60 85.60 0.2K
11:59 85.60 85.60 85.60 85.60 0.1K
12:00 85.58 85.61 85.58 85.61 0.7K
12:02 85.58 85.58 85.58 85.58 0.1K
12:03 85.59 85.59 85.59 85.59 0.3K
12:04 85.59 85.59 85.59 85.59 0.3K
12:05 85.58 85.58 85.56 85.57 0.5K
12:06 85.59 85.59 85.58 85.58 0.8K
12:07 85.56 85.56 85.56 85.56 1.3K
12:08 85.56 85.57 85.55 85.57 3.8K
12:09 85.58 85.58 85.58 85.58 0.5K
12:10 85.58 85.58 85.54 85.54 1.5K
12:11 85.56 85.56 85.56 85.56 0.1K
12:12 85.57 85.57 85.57 85.57 0.3K
12:13 85.57 85.57 85.57 85.57 0.5K
12:16 85.57 85.57 85.57 85.57 0.4K
12:17 85.58 85.58 85.58 85.58 2.5K
12:18 85.62 85.63 85.62 85.63 1.0K
12:19 85.64 85.64 85.63 85.63 6.4K
12:20 85.65 85.65 85.65 85.65 0.5K
12:22 85.70 85.70 85.69 85.69 1.2K
12:23 85.69 85.69 85.69 85.69 8.1K
12:24 85.70 85.70 85.70 85.70 0.3K
12:25 85.68 85.68 85.68 85.68 1.1K
12:26 85.68 85.68 85.68 85.68 0.3K
12:27 85.68 85.68 85.68 85.68 1.3K
12:29 85.70 85.70 85.70 85.70 0.6K
12:31 85.70 85.72 85.70 85.72 2.3K
12:32 85.71 85.71 85.71 85.71 1.1K
12:35 85.73 85.73 85.73 85.73 1.4K
12:36 85.73 85.73 85.73 85.73 1.4K
12:37 85.72 85.72 85.72 85.72 0.3K
12:39 85.73 85.73 85.73 85.73 0.4K
12:40 85.70 85.71 85.70 85.71 0.5K
12:41 85.72 85.72 85.72 85.72 0.4K
12:43 85.72 85.73 85.72 85.72 0.7K
12:44 85.73 85.74 85.73 85.74 1.4K
12:47 85.71 85.72 85.71 85.72 2.5K
12:48 85.70 85.71 85.70 85.71 2.1K
12:49 85.71 85.72 85.70 85.70 1.5K
12:50 85.69 85.69 85.69 85.69 1.0K
12:52 85.71 85.71 85.71 85.71 0.8K
12:53 85.71 85.71 85.71 85.71 0.8K
12:55 85.68 85.68 85.68 85.68 0.7K
12:57 85.66 85.66 85.63 85.63 2.3K
13:01 85.65 85.65 85.65 85.65 0.3K
13:03 85.67 85.69 85.67 85.69 0.5K
13:04 85.69 85.69 85.69 85.69 0.4K
13:05 85.69 85.69 85.69 85.69 0.2K
13:06 85.69 85.70 85.69 85.70 0.8K
13:08 85.69 85.69 85.69 85.69 0.4K
13:09 85.70 85.70 85.70 85.70 1.2K
13:12 85.73 85.73 85.73 85.73 0.6K
13:15 85.72 85.72 85.72 85.72 0.4K
13:16 85.72 85.72 85.72 85.72 0.4K
13:18 85.72 85.72 85.69 85.69 0.8K
13:19 85.68 85.68 85.62 85.62 2.3K
13:20 85.56 85.58 85.56 85.57 1.5K
13:21 85.53 85.53 85.52 85.52 1.2K
13:24 85.48 85.48 85.48 85.48 1.9K
13:25 85.43 85.43 85.43 85.43 7.9K
13:26 85.42 85.42 85.42 85.42 1.3K
13:27 85.39 85.40 85.39 85.40 1.5K
13:28 85.44 85.44 85.42 85.42 0.6K
13:29 85.40 85.40 85.40 85.40 0.5K
13:30 85.37 85.37 85.35 85.35 2.3K
13:31 85.36 85.36 85.36 85.36 0.1K
13:32 85.38 85.38 85.36 85.36 1.1K
13:33 85.31 85.31 85.31 85.31 1.4K
13:34 85.26 85.26 85.20 85.20 0.8K
13:35 85.18 85.22 85.17 85.22 2.0K
13:36 85.22 85.22 85.18 85.18 0.8K
13:37 85.17 85.17 85.13 85.13 2.0K
13:38 85.14 85.14 85.14 85.14 0.2K
13:39 85.16 85.19 85.16 85.19 0.7K
13:40 85.22 85.22 85.19 85.19 0.9K
13:41 85.29 85.29 85.27 85.27 3.3K
13:42 85.27 85.27 85.27 85.27 0.3K
13:44 85.21 85.26 85.21 85.26 1.2K
13:45 85.29 85.29 85.29 85.29 1.1K
13:48 85.30 85.30 85.30 85.30 0.1K
13:49 85.32 85.32 85.32 85.32 1.6K
13:53 85.23 85.25 85.22 85.25 2.0K
13:54 85.25 85.25 85.22 85.22 1.3K
13:55 85.27 85.27 85.27 85.27 0.3K
13:57 85.24 85.24 85.24 85.24 0.3K
13:58 85.20 85.20 85.19 85.19 2.2K
13:59 85.19 85.19 85.19 85.19 1.4K
14:00 85.16 85.18 85.16 85.18 0.4K
14:01 85.18 85.18 85.18 85.18 0.4K
14:02 85.19 85.19 85.19 85.19 0.8K
14:03 85.12 85.18 85.12 85.18 2.3K
14:04 85.15 85.15 85.12 85.12 0.4K
14:05 85.10 85.12 85.10 85.11 0.7K
14:06 85.06 85.06 85.03 85.03 1.2K
14:07 85.02 85.02 84.99 85.01 1.9K
14:08 84.99 84.99 84.95 84.97 1.0K
14:09 85.00 85.00 85.00 85.00 0.5K
14:10 85.02 85.04 85.02 85.04 3.0K
14:11 85.04 85.06 85.04 85.06 0.7K
14:12 85.08 85.08 85.08 85.08 0.5K
14:13 85.10 85.10 85.10 85.10 0.2K
14:14 85.13 85.13 85.11 85.11 0.9K
14:15 85.12 85.14 85.12 85.12 3.6K
14:16 85.13 85.13 85.13 85.13 0.6K
14:17 85.12 85.12 85.09 85.10 1.8K
14:18 85.09 85.09 85.03 85.03 1.8K
14:19 85.04 85.04 85.04 85.04 0.2K
14:20 85.02 85.04 85.02 85.04 0.5K
14:21 85.03 85.03 85.00 85.02 1.2K
14:22 85.02 85.03 85.02 85.03 2.2K
14:23 85.04 85.05 85.04 85.05 7.4K
14:24 85.04 85.10 85.03 85.10 3.4K
14:25 85.10 85.10 85.10 85.10 0.8K
14:26 85.11 85.11 85.09 85.09 1.3K
14:27 85.09 85.11 85.09 85.11 4.8K
14:28 85.12 85.12 85.11 85.12 1.3K
14:29 85.14 85.15 85.14 85.14 1.2K
14:30 85.16 85.19 85.16 85.19 1.1K
14:31 85.21 85.24 85.21 85.21 2.7K
14:32 85.20 85.20 85.20 85.20 0.9K
14:34 85.22 85.24 85.22 85.24 0.6K
14:35 85.26 85.26 85.20 85.20 2.4K
14:36 85.20 85.20 85.15 85.15 1.6K
14:37 85.15 85.15 85.11 85.11 2.3K
14:38 85.11 85.14 85.11 85.14 2.9K
14:39 85.14 85.16 85.14 85.15 1.2K
14:40 85.16 85.16 85.12 85.14 0.9K
14:41 85.15 85.15 85.15 85.15 0.3K
14:42 85.11 85.13 85.11 85.13 0.8K
14:43 85.09 85.10 85.08 85.08 3.0K
14:44 85.05 85.05 85.02 85.02 2.0K
14:45 85.02 85.02 85.02 85.02 0.3K
14:46 84.98 84.98 84.97 84.98 1.0K
14:47 84.99 84.99 84.98 84.98 0.6K
14:48 85.01 85.02 85.01 85.02 0.7K
14:49 85.07 85.07 85.07 85.07 1.6K
14:50 85.08 85.09 85.07 85.07 1.3K
14:51 85.05 85.10 85.05 85.10 3.6K
14:52 85.12 85.12 85.07 85.09 0.7K
14:53 85.06 85.06 85.06 85.06 0.1K
14:54 85.07 85.10 85.07 85.10 2.4K
14:55 85.13 85.17 85.13 85.16 3.3K
14:56 85.15 85.15 85.15 85.15 0.4K
14:57 85.12 85.12 85.12 85.12 0.4K
14:58 85.11 85.14 85.11 85.14 2.4K
14:59 85.15 85.15 85.13 85.13 0.4K
15:00 85.11 85.11 85.08 85.11 1.6K
15:02 84.96 84.96 84.96 84.96 0.3K
15:03 84.94 84.97 84.94 84.97 3.6K
15:04 84.95 84.95 84.95 84.95 0.6K
15:05 84.91 84.91 84.90 84.90 0.7K
15:06 84.91 84.93 84.91 84.93 0.7K
15:07 84.90 84.90 84.90 84.90 0.3K
15:08 84.88 84.88 84.88 84.88 0.7K
15:10 84.86 84.87 84.86 84.87 1.6K
15:11 84.93 84.93 84.93 84.93 0.4K
15:12 84.91 84.91 84.91 84.91 0.2K
15:13 84.97 84.97 84.95 84.95 2.8K
15:15 84.97 84.97 84.97 84.97 0.1K
15:16 84.96 84.96 84.96 84.96 1.7K
15:17 85.01 85.01 85.01 85.01 1.1K
15:18 85.00 85.00 85.00 85.00 1.0K
15:19 85.02 85.02 85.02 85.02 0.2K
15:20 85.00 85.00 85.00 85.00 0.2K
15:21 85.00 85.00 85.00 85.00 0.2K
15:22 84.97 84.97 84.94 84.94 1.9K
15:23 84.98 84.98 84.96 84.97 1.0K
15:24 84.98 85.00 84.98 85.00 0.6K
15:25 85.00 85.00 84.97 84.97 4.6K
15:26 84.97 84.98 84.97 84.98 1.5K
15:27 85.00 85.00 84.98 84.98 0.3K
15:28 84.93 84.94 84.93 84.94 0.8K
15:29 84.94 84.96 84.94 84.96 5.9K
15:30 84.99 85.01 84.94 84.97 32.0K
15:31 84.93 84.94 84.93 84.94 1.8K
15:32 84.97 85.00 84.97 85.00 2.1K
15:33 85.00 85.00 84.99 84.99 111.8K
15:34 84.99 84.99 84.97 84.97 2.8K
15:35 84.96 84.96 84.96 84.96 3.5K
15:36 84.99 84.99 84.95 84.96 1.1K
15:37 84.95 84.95 84.93 84.95 2.4K
15:39 84.91 84.92 84.91 84.92 1.1K
15:41 84.93 84.94 84.93 84.94 0.6K
15:42 84.95 84.98 84.95 84.98 2.9K
15:43 84.93 84.93 84.89 84.90 2.5K
15:44 84.91 84.92 84.91 84.92 0.8K
15:45 84.93 84.93 84.93 84.93 1.1K
15:48 85.03 85.03 85.03 85.03 0.3K
15:49 85.03 85.03 85.03 85.03 0.6K
15:50 85.06 85.06 85.06 85.06 0.3K
15:51 85.10 85.10 84.99 84.99 7.0K
15:53 84.99 84.99 84.92 84.95 8.4K
15:54 84.94 84.94 84.91 84.91 3.4K
15:56 84.96 84.96 84.96 84.96 0.5K
15:57 84.98 84.98 84.98 84.98 0.3K
15:58 84.94 84.95 84.93 84.94 4.8K
15:59 84.93 84.95 84.93 84.95 16.8K
16:00 84.89 84.89 84.89 84.89 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available