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 84.53 84.53 84.53 84.53 4.8K
09:32 84.41 84.41 84.41 84.41 1.2K
09:33 84.52 84.52 84.52 84.52 3.5K
09:36 84.43 84.43 84.43 84.43 0.2K
09:37 84.49 84.49 84.44 84.44 0.5K
09:38 84.47 84.50 84.47 84.50 0.3K
09:39 84.46 84.46 84.46 84.46 1.7K
09:46 84.54 84.54 84.54 84.54 1.4K
09:47 84.54 84.54 84.51 84.51 0.4K
09:49 84.50 84.50 84.50 84.50 0.4K
09:51 84.45 84.45 84.45 84.45 0.4K
09:52 84.51 84.53 84.51 84.53 0.8K
09:53 84.55 84.58 84.55 84.58 2.0K
09:57 84.52 84.52 84.51 84.51 0.6K
09:58 84.51 84.51 84.51 84.51 0.5K
10:00 84.61 84.61 84.61 84.61 0.2K
10:02 84.57 84.60 84.57 84.60 0.6K
10:03 84.62 84.62 84.62 84.62 0.2K
10:06 84.61 84.61 84.60 84.60 0.6K
10:09 84.65 84.65 84.65 84.65 0.3K
10:10 84.72 84.72 84.72 84.72 0.1K
10:12 84.70 84.75 84.69 84.69 3.2K
10:13 84.70 84.70 84.70 84.70 1.9K
10:17 84.82 84.82 84.82 84.82 0.3K
10:19 84.81 84.81 84.80 84.81 1.6K
10:20 84.80 84.84 84.80 84.84 0.8K
10:21 84.83 84.83 84.83 84.83 2.3K
10:22 84.84 84.84 84.81 84.81 1.4K
10:24 84.80 84.80 84.77 84.77 2.2K
10:25 84.74 84.74 84.74 84.74 0.1K
10:26 84.72 84.73 84.72 84.73 0.8K
10:27 84.72 84.72 84.70 84.72 0.9K
10:28 84.71 84.72 84.71 84.71 22.5K
10:29 84.69 84.69 84.69 84.69 0.6K
10:30 84.66 84.66 84.64 84.64 2.0K
10:31 84.68 84.68 84.68 84.68 0.2K
10:33 84.67 84.67 84.66 84.66 0.6K
10:34 84.68 84.68 84.68 84.68 0.5K
10:35 84.67 84.67 84.67 84.67 0.2K
10:36 84.67 84.67 84.67 84.67 0.6K
10:38 84.69 84.72 84.67 84.67 4.9K
10:40 84.67 84.67 84.67 84.67 0.5K
10:41 84.65 84.67 84.65 84.67 0.8K
10:45 84.67 84.67 84.67 84.67 0.2K
10:46 84.65 84.65 84.65 84.65 0.1K
10:47 84.65 84.65 84.63 84.65 1.1K
10:48 84.66 84.66 84.66 84.66 1.9K
10:49 84.64 84.64 84.64 84.64 0.2K
10:51 84.64 84.64 84.64 84.64 0.2K
10:52 84.65 84.68 84.65 84.68 0.8K
10:53 84.68 84.68 84.68 84.68 0.2K
10:54 84.68 84.68 84.68 84.68 1.8K
10:55 84.72 84.72 84.72 84.72 7.1K
10:58 84.65 84.65 84.65 84.65 0.3K
11:00 84.63 84.66 84.63 84.66 3.4K
11:01 84.71 84.74 84.71 84.72 0.6K
11:02 84.71 84.71 84.71 84.71 1.1K
11:03 84.74 84.74 84.74 84.74 0.9K
11:05 84.79 84.80 84.79 84.80 0.3K
11:07 84.77 84.77 84.77 84.77 1.0K
11:08 84.78 84.78 84.78 84.78 0.2K
11:09 84.79 84.79 84.79 84.79 0.4K
11:10 84.79 84.79 84.79 84.79 0.3K
11:11 84.77 84.77 84.77 84.77 1.0K
11:12 84.79 84.79 84.79 84.79 0.8K
11:16 84.85 84.85 84.85 84.85 10.8K
11:17 84.85 84.85 84.85 84.85 1.3K
11:18 84.86 84.86 84.85 84.85 2.5K
11:19 84.87 84.87 84.85 84.85 2.5K
11:20 84.85 84.87 84.85 84.87 1.3K
11:22 84.89 84.89 84.89 84.89 0.2K
11:23 84.88 84.88 84.87 84.87 5.3K
11:24 84.87 84.87 84.87 84.87 0.6K
11:27 84.87 84.88 84.87 84.88 12.8K
11:28 84.88 84.88 84.88 84.88 0.2K
11:29 84.91 84.91 84.90 84.90 0.8K
11:30 84.90 84.92 84.90 84.91 0.4K
11:32 84.87 84.90 84.87 84.90 0.6K
11:33 84.90 84.91 84.90 84.91 0.6K
11:34 84.90 84.90 84.90 84.90 0.4K
11:36 84.90 84.90 84.87 84.87 2.2K
11:38 84.87 84.87 84.87 84.87 0.2K
11:40 84.87 84.88 84.87 84.88 1.1K
11:41 84.88 84.88 84.88 84.88 0.7K
11:42 84.85 84.85 84.85 84.85 1.2K
11:43 84.82 84.82 84.82 84.82 0.2K
11:44 84.80 84.80 84.80 84.80 0.2K
11:45 84.82 84.82 84.82 84.82 0.4K
11:46 84.79 84.79 84.79 84.79 0.4K
11:47 84.76 84.76 84.76 84.76 0.8K
11:51 84.76 84.76 84.76 84.76 0.1K
11:52 84.76 84.76 84.76 84.76 0.2K
11:54 84.79 84.79 84.79 84.79 1.0K
11:55 84.78 84.78 84.77 84.77 0.6K
11:56 84.80 84.80 84.80 84.80 1.0K
12:03 84.85 84.85 84.85 84.85 2.4K
12:08 84.90 84.90 84.90 84.90 0.1K
12:09 84.89 84.89 84.89 84.89 0.2K
12:10 84.87 84.87 84.87 84.87 1.4K
12:12 84.87 84.87 84.87 84.87 1.7K
12:15 84.86 84.86 84.86 84.86 0.2K
12:16 84.86 84.86 84.80 84.80 3.2K
12:17 84.78 84.78 84.77 84.77 0.5K
12:18 84.81 84.81 84.80 84.80 0.9K
12:19 84.77 84.79 84.77 84.79 1.6K
12:20 84.78 84.78 84.78 84.78 1.6K
12:21 84.76 84.76 84.76 84.76 0.2K
12:24 84.77 84.77 84.77 84.77 0.2K
12:26 84.73 84.73 84.73 84.73 0.6K
12:28 84.72 84.72 84.72 84.72 3.8K
12:29 84.69 84.69 84.68 84.68 1.1K
12:30 84.72 84.72 84.72 84.72 0.6K
12:35 84.69 84.69 84.69 84.69 0.2K
12:36 84.74 84.74 84.74 84.74 0.8K
12:38 84.72 84.73 84.72 84.73 5.4K
12:40 84.73 84.73 84.73 84.73 0.2K
12:42 84.69 84.71 84.69 84.71 1.4K
12:43 84.75 84.75 84.74 84.74 1.4K
12:45 84.73 84.73 84.73 84.73 0.4K
12:46 84.73 84.75 84.72 84.74 1.3K
12:47 84.77 84.77 84.77 84.77 0.4K
12:52 84.77 84.77 84.77 84.77 62.4K
12:53 84.78 84.78 84.78 84.78 0.6K
12:54 84.76 84.78 84.76 84.77 3.8K
12:55 84.77 84.77 84.77 84.77 0.3K
12:56 84.78 84.78 84.78 84.78 0.1K
12:57 84.80 84.80 84.80 84.80 1.1K
12:58 84.82 84.82 84.82 84.82 0.2K
13:02 84.81 84.81 84.81 84.81 2.1K
13:03 84.82 84.82 84.82 84.82 2.2K
13:04 84.79 84.79 84.79 84.79 1.9K
13:08 84.80 84.80 84.80 84.80 0.6K
13:13 84.81 84.81 84.81 84.81 0.9K
13:14 84.81 84.81 84.81 84.81 0.5K
13:17 84.80 84.80 84.80 84.80 0.2K
13:18 84.79 84.81 84.79 84.81 2.4K
13:19 84.81 84.81 84.81 84.81 4.4K
13:20 84.77 84.77 84.77 84.77 0.9K
13:21 84.78 84.78 84.78 84.78 9.6K
13:24 84.77 84.77 84.77 84.77 0.6K
13:26 84.79 84.79 84.79 84.79 0.3K
13:28 84.76 84.76 84.76 84.76 0.3K
13:29 84.77 84.77 84.77 84.77 0.4K
13:31 84.77 84.77 84.77 84.77 0.9K
13:34 84.76 84.76 84.76 84.76 0.1K
13:37 84.70 84.70 84.70 84.70 2.0K
13:40 84.70 84.70 84.70 84.70 7.0K
13:43 84.70 84.70 84.70 84.70 0.2K
13:46 84.70 84.72 84.70 84.72 0.8K
13:47 84.71 84.71 84.70 84.70 3.0K
13:48 84.70 84.71 84.69 84.71 11.3K
13:52 84.72 84.72 84.71 84.71 1.6K
13:53 84.71 84.72 84.71 84.72 2.5K
13:54 84.72 84.72 84.72 84.72 12.0K
13:56 84.72 84.72 84.72 84.72 0.4K
13:58 84.69 84.69 84.69 84.69 0.1K
13:59 84.69 84.69 84.69 84.69 0.5K
14:01 84.70 84.73 84.70 84.73 1.8K
14:02 84.72 84.72 84.72 84.72 0.7K
14:04 84.77 84.77 84.77 84.77 2.4K
14:05 84.76 84.76 84.76 84.76 0.4K
14:06 84.79 84.79 84.79 84.79 1.3K
14:07 84.80 84.80 84.80 84.80 0.2K
14:08 84.81 84.81 84.80 84.80 28.1K
14:10 84.83 84.83 84.83 84.83 1.2K
14:12 84.86 84.86 84.86 84.86 0.4K
14:15 84.85 84.85 84.85 84.85 0.4K
14:17 84.84 84.85 84.84 84.85 3.4K
14:18 84.83 84.85 84.83 84.85 0.8K
14:19 84.85 84.85 84.85 84.85 4.7K
14:20 84.86 84.86 84.86 84.86 0.2K
14:22 84.87 84.88 84.85 84.85 1.3K
14:24 84.88 84.88 84.88 84.88 0.2K
14:25 84.89 84.89 84.88 84.88 0.4K
14:26 84.87 84.87 84.87 84.87 0.8K
14:27 84.86 84.87 84.86 84.87 1.2K
14:28 84.88 84.88 84.88 84.88 0.1K
14:29 84.87 84.87 84.86 84.86 2.3K
14:30 84.88 84.88 84.88 84.88 0.4K
14:31 84.88 84.88 84.88 84.88 0.2K
14:32 84.89 84.89 84.88 84.88 2.3K
14:33 84.89 84.89 84.89 84.89 0.7K
14:34 84.89 84.89 84.89 84.89 0.5K
14:35 84.90 84.90 84.90 84.90 0.3K
14:37 84.89 84.89 84.89 84.89 0.2K
14:38 84.91 84.91 84.91 84.91 0.1K
14:39 84.89 84.89 84.89 84.89 0.3K
14:42 84.89 84.89 84.89 84.89 0.2K
14:43 84.90 84.90 84.88 84.88 0.4K
14:44 84.89 84.89 84.89 84.89 0.8K
14:47 84.89 84.89 84.87 84.87 0.6K
14:48 84.88 84.89 84.88 84.89 599.7K
14:52 84.89 84.89 84.89 84.89 35.7K
14:53 84.88 84.88 84.88 84.88 1.0K
14:59 84.88 84.88 84.79 84.82 7.7K
15:00 84.80 84.80 84.80 84.80 0.6K
15:01 84.81 84.81 84.81 84.81 0.5K
15:02 84.79 84.81 84.79 84.81 1.4K
15:03 84.79 84.80 84.79 84.80 1.8K
15:04 84.81 84.81 84.81 84.81 0.8K
15:05 84.83 84.83 84.83 84.83 0.4K
15:06 84.83 84.83 84.83 84.83 1.1K
15:07 84.83 84.83 84.83 84.83 0.9K
15:08 84.84 84.84 84.84 84.84 0.7K
15:09 84.84 84.84 84.83 84.83 2.9K
15:12 84.85 84.85 84.84 84.84 1.3K
15:13 84.83 84.84 84.83 84.84 1.2K
15:15 84.81 84.81 84.81 84.81 0.8K
15:17 84.79 84.79 84.79 84.79 1.1K
15:18 84.79 84.79 84.79 84.79 0.4K
15:19 84.79 84.79 84.79 84.79 0.3K
15:20 84.79 84.79 84.79 84.79 1.8K
15:21 84.76 84.78 84.76 84.77 1.0K
15:22 84.79 84.80 84.79 84.79 2.7K
15:23 84.77 84.77 84.77 84.77 0.5K
15:24 84.76 84.76 84.73 84.74 1.1K
15:25 84.74 84.74 84.74 84.74 0.5K
15:26 84.73 84.73 84.73 84.73 0.3K
15:27 84.73 84.73 84.73 84.73 0.1K
15:28 84.71 84.71 84.71 84.71 0.7K
15:31 84.74 84.74 84.74 84.74 0.6K
15:32 84.73 84.74 84.73 84.74 0.7K
15:33 84.75 84.75 84.75 84.75 0.5K
15:34 84.77 84.77 84.76 84.76 0.6K
15:35 84.75 84.76 84.75 84.76 1.1K
15:36 84.77 84.78 84.77 84.78 2.0K
15:37 84.79 84.80 84.79 84.80 1.7K
15:38 84.80 84.80 84.80 84.80 1.3K
15:39 84.81 84.82 84.81 84.82 2.6K
15:40 84.81 84.81 84.81 84.81 1.2K
15:41 84.80 84.81 84.80 84.81 1.1K
15:42 84.80 84.80 84.79 84.79 2.0K
15:43 84.78 84.78 84.78 84.78 0.7K
15:44 84.77 84.77 84.76 84.76 2.1K
15:45 84.76 84.76 84.75 84.75 13.1K
15:50 84.77 84.77 84.77 84.77 0.8K
15:51 84.78 84.78 84.77 84.77 2.0K
15:52 84.77 84.77 84.77 84.77 0.2K
15:53 84.75 84.77 84.75 84.76 1.9K
15:54 84.76 84.76 84.76 84.76 0.5K
15:55 84.76 84.77 84.76 84.76 2.3K
15:56 84.76 84.76 84.76 84.76 2.3K
15:57 84.78 84.78 84.78 84.78 0.8K
15:58 84.79 84.80 84.79 84.80 0.5K
15:59 84.82 84.82 84.76 84.76 11.0K
16:00 84.78 84.78 84.78 84.78 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available