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 83.81 83.85 83.77 83.85 8.6K
09:32 83.93 83.93 83.93 83.93 0.1K
09:33 84.07 84.07 83.95 83.95 5.4K
09:36 83.82 83.82 83.82 83.82 0.3K
09:37 83.71 83.71 83.63 83.63 2.6K
09:38 83.76 83.76 83.76 83.76 0.2K
09:39 83.70 83.70 83.70 83.70 0.2K
09:40 83.88 83.88 83.88 83.88 0.1K
09:41 83.88 83.88 83.86 83.86 1.3K
09:44 83.70 83.70 83.70 83.70 0.1K
09:45 83.78 83.78 83.62 83.67 3.9K
09:47 83.75 83.75 83.75 83.75 0.3K
09:49 83.73 83.73 83.73 83.73 0.2K
09:50 83.65 83.65 83.65 83.65 3.6K
09:51 83.70 83.72 83.69 83.69 2.6K
09:52 83.60 83.60 83.60 83.60 0.4K
09:53 83.65 83.65 83.61 83.61 1.7K
09:55 83.56 83.56 83.56 83.56 0.1K
09:56 83.58 83.69 83.58 83.69 1.6K
09:57 83.68 83.68 83.65 83.65 1.4K
09:59 83.60 83.60 83.60 83.60 0.1K
10:00 83.49 83.60 83.49 83.60 3.8K
10:01 83.65 83.65 83.65 83.65 0.1K
10:02 83.62 83.69 83.62 83.69 0.5K
10:03 83.73 83.73 83.73 83.73 0.7K
10:04 83.72 83.72 83.69 83.69 0.5K
10:05 83.72 83.72 83.70 83.70 2.2K
10:07 83.73 83.76 83.73 83.76 0.5K
10:08 83.75 83.75 83.71 83.71 0.5K
10:09 83.73 83.73 83.73 83.73 0.7K
10:10 83.76 83.76 83.70 83.70 0.3K
10:11 83.69 83.69 83.69 83.69 0.4K
10:13 83.81 83.81 83.81 83.81 1.0K
10:15 83.76 83.76 83.76 83.76 0.6K
10:16 83.76 83.76 83.76 83.76 0.2K
10:19 83.74 83.74 83.74 83.74 0.4K
10:20 83.69 83.69 83.69 83.69 1.3K
10:21 83.82 83.82 83.82 83.82 0.5K
10:22 83.89 83.93 83.89 83.93 0.6K
10:23 84.02 84.02 84.02 84.02 0.4K
10:24 84.05 84.29 84.05 84.29 0.9K
10:25 84.31 84.31 84.31 84.31 0.8K
10:27 84.31 84.36 84.31 84.36 1.3K
10:28 84.36 84.36 84.32 84.34 3.7K
10:31 84.54 84.54 84.46 84.46 1.1K
10:32 84.47 84.47 84.47 84.47 0.3K
10:33 84.44 84.47 84.44 84.47 1.3K
10:34 84.53 84.53 84.48 84.51 0.8K
10:36 84.55 84.55 84.53 84.53 25.2K
10:37 84.47 84.50 84.47 84.50 1.4K
10:38 84.49 84.49 84.45 84.49 4.4K
10:40 84.46 84.46 84.46 84.46 0.1K
10:41 84.59 84.70 84.59 84.65 1.7K
10:42 84.73 84.73 84.73 84.73 0.8K
10:43 84.66 84.66 84.66 84.66 1.1K
10:44 84.64 84.64 84.60 84.60 3.9K
10:45 84.61 84.61 84.61 84.61 0.5K
10:46 84.60 84.60 84.58 84.58 1.9K
10:48 84.53 84.58 84.53 84.55 2.3K
10:49 84.52 84.52 84.52 84.52 1.7K
10:50 84.61 84.61 84.61 84.61 0.2K
10:51 84.65 84.65 84.62 84.62 0.2K
10:52 84.60 84.60 84.60 84.60 0.5K
10:55 84.62 84.62 84.62 84.62 0.2K
10:57 84.66 84.66 84.63 84.63 3.0K
10:58 84.65 84.65 84.62 84.62 1.5K
10:59 84.59 84.61 84.59 84.61 1.3K
11:00 84.68 84.68 84.68 84.68 8.8K
11:02 84.66 84.66 84.66 84.66 1.2K
11:03 84.62 84.62 84.50 84.50 1.5K
11:04 84.54 84.54 84.54 84.54 0.1K
11:05 84.53 84.53 84.39 84.39 1.2K
11:06 84.41 84.41 84.41 84.41 0.1K
11:07 84.56 84.56 84.52 84.52 2.0K
11:10 84.65 84.67 84.65 84.67 0.3K
11:11 84.63 84.63 84.63 84.63 3.7K
11:12 84.64 84.64 84.64 84.64 0.1K
11:14 84.70 84.70 84.70 84.70 0.2K
11:15 84.69 84.69 84.69 84.69 1.0K
11:18 84.74 84.74 84.74 84.74 1.9K
11:19 84.77 84.77 84.77 84.77 0.1K
11:20 84.78 84.78 84.77 84.77 0.6K
11:22 84.80 84.85 84.80 84.85 0.4K
11:23 84.83 84.83 84.82 84.82 0.5K
11:26 84.76 84.76 84.75 84.75 1.9K
11:27 84.74 84.74 84.74 84.74 1.0K
11:30 84.75 84.75 84.75 84.75 0.1K
11:31 84.71 84.71 84.70 84.70 1.2K
11:32 84.78 84.78 84.77 84.77 0.7K
11:33 84.78 84.78 84.78 84.78 0.2K
11:34 84.80 84.80 84.80 84.80 0.9K
11:35 84.80 84.80 84.80 84.80 0.6K
11:37 84.84 84.84 84.84 84.84 0.2K
11:39 84.88 84.88 84.88 84.88 0.2K
11:40 84.87 84.87 84.87 84.87 0.1K
11:41 84.84 84.84 84.81 84.81 0.7K
11:43 84.77 84.77 84.77 84.77 0.8K
11:44 84.81 84.85 84.81 84.85 2.2K
11:45 84.85 84.86 84.85 84.86 1.2K
11:46 84.85 84.86 84.85 84.86 0.4K
11:47 84.84 84.84 84.84 84.84 0.7K
11:48 84.83 84.85 84.83 84.84 0.7K
11:50 84.82 84.82 84.81 84.81 5.0K
11:51 84.84 84.84 84.84 84.84 0.3K
11:53 84.84 84.84 84.84 84.84 0.3K
11:54 84.78 84.79 84.78 84.79 0.6K
11:55 84.73 84.73 84.73 84.73 0.6K
11:56 84.66 84.67 84.66 84.67 0.2K
11:57 84.68 84.68 84.67 84.67 1.1K
11:58 84.63 84.63 84.62 84.62 3.8K
11:59 84.64 84.66 84.64 84.66 1.6K
12:00 84.67 84.67 84.67 84.67 0.7K
12:01 84.66 84.66 84.61 84.62 13.6K
12:02 84.61 84.61 84.59 84.59 0.6K
12:03 84.60 84.60 84.60 84.60 0.9K
12:07 84.58 84.58 84.58 84.58 0.2K
12:08 84.56 84.56 84.56 84.56 0.1K
12:09 84.56 84.56 84.56 84.56 0.5K
12:12 84.56 84.59 84.56 84.59 0.5K
12:15 84.55 84.55 84.55 84.55 2.2K
12:16 84.55 84.55 84.55 84.55 0.2K
12:17 84.54 84.54 84.54 84.54 2.0K
12:20 84.63 84.63 84.63 84.63 2.6K
12:21 84.62 84.67 84.62 84.67 0.3K
12:23 84.70 84.70 84.70 84.70 0.1K
12:24 84.72 84.74 84.72 84.74 0.9K
12:26 84.77 84.77 84.77 84.77 0.4K
12:27 84.75 84.75 84.75 84.75 0.3K
12:29 84.71 84.71 84.71 84.71 11.1K
12:32 84.61 84.61 84.58 84.58 3.1K
12:33 84.57 84.57 84.57 84.57 0.4K
12:34 84.58 84.58 84.58 84.58 0.2K
12:35 84.57 84.58 84.54 84.58 2.9K
12:36 84.59 84.59 84.59 84.59 0.1K
12:38 84.59 84.59 84.59 84.59 0.1K
12:39 84.58 84.58 84.56 84.56 6.2K
12:40 84.56 84.56 84.56 84.56 0.6K
12:42 84.54 84.54 84.54 84.54 0.1K
12:43 84.56 84.56 84.56 84.56 0.3K
12:45 84.56 84.58 84.56 84.58 7.3K
12:46 84.55 84.55 84.55 84.55 0.6K
12:48 84.53 84.53 84.53 84.53 1.1K
12:49 84.49 84.51 84.49 84.51 3.2K
12:50 84.53 84.53 84.53 84.53 0.3K
12:52 84.61 84.61 84.61 84.61 0.4K
12:53 84.60 84.60 84.60 84.60 1.3K
12:54 84.66 84.66 84.66 84.66 1.0K
12:55 84.48 84.48 84.48 84.48 3.4K
12:56 84.58 84.59 84.53 84.53 2.8K
12:57 84.48 84.48 84.48 84.48 0.2K
12:59 84.52 84.59 84.52 84.59 0.8K
13:01 84.48 84.48 84.48 84.48 0.7K
13:03 84.51 84.51 84.51 84.51 0.2K
13:04 84.58 84.58 84.58 84.58 1.2K
13:09 84.58 84.58 84.54 84.55 1.4K
13:10 84.53 84.53 84.51 84.51 2.5K
13:11 84.52 84.52 84.52 84.52 0.5K
13:12 84.61 84.61 84.61 84.61 0.1K
13:13 84.63 84.66 84.63 84.66 0.4K
13:14 84.67 84.67 84.67 84.67 0.6K
13:15 84.65 84.65 84.65 84.65 0.3K
13:16 84.65 84.65 84.64 84.64 1.1K
13:17 84.66 84.66 84.66 84.66 1.6K
13:18 84.64 84.64 84.64 84.64 0.7K
13:20 84.58 84.62 84.58 84.62 6.5K
13:21 84.64 84.64 84.61 84.61 0.9K
13:22 84.60 84.62 84.59 84.62 4.1K
13:23 84.59 84.59 84.59 84.59 2.3K
13:24 84.61 84.61 84.61 84.61 0.3K
13:25 84.64 84.64 84.64 84.64 0.5K
13:27 84.66 84.66 84.66 84.66 0.9K
13:28 84.64 84.64 84.64 84.64 0.5K
13:29 84.68 84.68 84.64 84.64 3.2K
13:30 84.65 84.65 84.65 84.65 0.5K
13:31 84.65 84.65 84.65 84.65 0.3K
13:32 84.66 84.70 84.66 84.70 1.8K
13:33 84.71 84.71 84.71 84.71 2.1K
13:35 84.71 84.71 84.71 84.71 1.3K
13:38 84.69 84.69 84.69 84.69 0.8K
13:39 84.68 84.68 84.68 84.68 0.1K
13:40 84.67 84.68 84.67 84.68 0.6K
13:41 84.68 84.69 84.68 84.69 0.8K
13:43 84.61 84.61 84.61 84.61 0.8K
13:44 84.64 84.65 84.64 84.65 1.7K
13:45 84.65 84.65 84.65 84.65 0.5K
13:46 84.66 84.69 84.66 84.69 2.3K
13:47 84.70 84.71 84.70 84.71 1.3K
13:49 84.69 84.69 84.68 84.68 1.8K
13:50 84.70 84.71 84.70 84.71 1.2K
13:51 84.72 84.72 84.72 84.72 0.5K
13:53 84.72 84.72 84.72 84.72 1.1K
13:54 84.73 84.73 84.72 84.72 1.9K
13:55 84.71 84.71 84.71 84.71 0.6K
13:56 84.73 84.73 84.69 84.69 1.5K
13:57 84.72 84.72 84.72 84.72 1.3K
13:59 84.69 84.69 84.68 84.68 2.4K
14:01 84.71 84.71 84.71 84.71 1.0K
14:02 84.70 84.70 84.70 84.70 0.5K
14:03 84.73 84.73 84.70 84.70 1.8K
14:05 84.72 84.72 84.72 84.72 0.6K
14:06 84.71 84.71 84.71 84.71 0.6K
14:08 84.72 84.74 84.72 84.74 2.3K
14:09 84.74 84.74 84.73 84.73 0.5K
14:10 84.73 84.74 84.73 84.74 1.2K
14:11 84.75 84.75 84.75 84.75 0.7K
14:12 84.76 84.76 84.76 84.76 1.1K
14:14 84.76 84.76 84.76 84.76 0.7K
14:15 84.76 84.76 84.76 84.76 0.3K
14:16 84.78 84.78 84.77 84.77 1.2K
14:17 84.78 84.78 84.78 84.78 0.7K
14:18 84.78 84.78 84.78 84.78 0.9K
14:19 84.77 84.80 84.77 84.80 31.8K
14:20 84.79 84.80 84.79 84.80 0.6K
14:21 84.82 84.82 84.81 84.82 1.1K
14:22 84.83 84.83 84.82 84.82 10.5K
14:23 84.83 84.83 84.82 84.82 20.4K
14:24 84.83 84.83 84.83 84.83 0.7K
14:26 84.83 84.83 84.82 84.82 1.8K
14:27 84.82 84.82 84.79 84.79 0.4K
14:28 84.79 84.80 84.79 84.79 0.5K
14:29 84.80 84.80 84.78 84.78 1.3K
14:30 84.80 84.80 84.80 84.80 0.9K
14:31 84.83 84.83 84.83 84.83 1.5K
14:33 84.83 84.85 84.83 84.85 1.4K
14:34 84.84 84.84 84.82 84.82 4.6K
14:35 84.81 84.81 84.81 84.81 1.2K
14:36 84.78 84.80 84.78 84.80 3.3K
14:37 84.78 84.78 84.78 84.78 1.8K
14:39 84.79 84.79 84.79 84.79 3.3K
14:41 84.84 84.84 84.84 84.84 2.9K
14:42 84.84 84.86 84.84 84.85 1.1K
14:43 84.85 84.85 84.85 84.85 1.5K
14:44 84.87 84.88 84.87 84.88 5.0K
14:45 84.89 84.90 84.89 84.90 17.9K
14:47 84.89 84.90 84.89 84.90 6.6K
14:48 84.91 84.91 84.91 84.91 0.9K
14:51 84.89 84.90 84.89 84.90 10.8K
14:52 84.90 84.90 84.90 84.90 0.5K
14:53 84.90 84.90 84.90 84.90 0.3K
14:54 84.89 84.89 84.89 84.89 2.7K
14:55 84.88 84.88 84.88 84.88 0.1K
14:56 84.87 84.87 84.87 84.87 1.3K
14:58 84.83 84.83 84.83 84.83 0.2K
14:59 84.83 84.83 84.83 84.83 3.0K
15:00 84.83 84.87 84.83 84.84 2.4K
15:02 84.87 84.87 84.87 84.86 0.4K
15:04 84.88 84.88 84.88 84.88 3.1K
15:05 84.87 84.87 84.86 84.86 0.6K
15:06 84.86 84.86 84.84 84.84 4.3K
15:07 84.84 84.84 84.83 84.83 0.7K
15:08 84.82 84.82 84.82 84.82 0.2K
15:10 84.80 84.80 84.80 84.80 0.1K
15:12 84.78 84.81 84.78 84.79 2.8K
15:15 84.78 84.78 84.78 84.78 0.7K
15:16 84.78 84.78 84.78 84.78 0.4K
15:19 84.79 84.79 84.79 84.79 0.3K
15:20 84.79 84.79 84.79 84.79 0.2K
15:21 84.80 84.80 84.78 84.78 3.0K
15:22 84.75 84.75 84.75 84.75 0.3K
15:23 84.75 84.75 84.75 84.75 0.3K
15:24 84.77 84.77 84.77 84.77 0.3K
15:26 84.70 84.70 84.70 84.70 0.3K
15:27 84.71 84.71 84.71 84.71 0.2K
15:28 84.70 84.70 84.70 84.70 0.9K
15:29 84.66 84.66 84.66 84.66 0.1K
15:30 84.63 84.63 84.63 84.63 1.5K
15:32 84.64 84.65 84.64 84.65 3.4K
15:33 84.67 84.67 84.67 84.67 1.0K
15:34 84.69 84.69 84.69 84.69 0.4K
15:35 84.65 84.67 84.65 84.67 1.7K
15:36 84.67 84.68 84.67 84.68 0.7K
15:37 84.72 84.72 84.71 84.71 0.9K
15:38 84.73 84.73 84.73 84.73 0.2K
15:39 84.70 84.70 84.70 84.70 0.6K
15:40 84.69 84.71 84.69 84.71 0.5K
15:41 84.67 84.67 84.67 84.67 0.2K
15:42 84.67 84.67 84.67 84.67 1.8K
15:43 84.65 84.68 84.65 84.68 3.6K
15:44 84.68 84.68 84.67 84.68 1.1K
15:45 84.68 84.70 84.68 84.70 1.9K
15:46 84.68 84.69 84.68 84.68 0.6K
15:47 84.67 84.67 84.67 84.67 0.5K
15:48 84.70 84.70 84.70 84.70 0.6K
15:49 84.69 84.69 84.69 84.69 0.3K
15:50 84.77 84.77 84.77 84.77 1.7K
15:51 84.75 84.75 84.75 84.75 1.0K
15:52 84.75 84.75 84.73 84.73 2.6K
15:54 84.73 84.73 84.71 84.71 1.7K
15:55 84.71 84.72 84.69 84.70 8.7K
15:56 84.68 84.68 84.65 84.65 0.8K
15:57 84.66 84.66 84.66 84.66 1.2K
15:58 84.69 84.69 84.68 84.68 0.6K
15:59 84.67 84.67 84.65 84.65 1.2K
16:00 84.61 84.61 84.61 84.61 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available