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 85.72 85.72 85.67 85.67 10.5K
09:32 85.70 85.70 85.70 85.70 0.1K
09:33 85.67 85.67 85.67 85.67 0.7K
09:37 85.60 85.60 85.58 85.58 0.3K
09:40 85.55 85.56 85.55 85.56 0.8K
09:42 85.53 85.53 85.50 85.50 0.9K
09:46 85.58 85.58 85.58 85.58 0.1K
09:48 85.56 85.56 85.56 85.56 4.5K
09:50 85.49 85.49 85.49 85.49 0.2K
09:51 85.47 85.47 85.47 85.47 0.4K
09:52 85.41 85.41 85.40 85.40 2.9K
09:55 85.38 85.38 85.38 85.38 0.5K
10:01 85.45 85.45 85.45 85.45 0.1K
10:02 85.47 85.47 85.47 85.47 0.3K
10:04 85.44 85.44 85.44 85.44 0.2K
10:06 85.43 85.45 85.43 85.45 1.6K
10:07 85.45 85.45 85.45 85.45 0.2K
10:11 85.41 85.41 85.41 85.41 2.0K
10:13 85.44 85.44 85.44 85.44 2.1K
10:14 85.42 85.42 85.42 85.42 0.2K
10:15 85.42 85.44 85.42 85.43 4.0K
10:16 85.42 85.43 85.42 85.43 1.0K
10:17 85.44 85.44 85.44 85.44 0.2K
10:19 85.41 85.41 85.41 85.41 1.8K
10:20 85.42 85.42 85.42 85.42 0.5K
10:21 85.40 85.43 85.40 85.43 3.3K
10:22 85.43 85.43 85.43 85.43 0.5K
10:23 85.38 85.38 85.38 85.38 1.7K
10:24 85.37 85.37 85.35 85.35 1.0K
10:26 85.34 85.34 85.34 85.34 0.1K
10:27 85.37 85.37 85.36 85.37 0.6K
10:29 85.35 85.35 85.35 85.35 0.5K
10:30 85.34 85.34 85.34 85.34 0.3K
10:31 85.33 85.33 85.33 85.33 5.3K
10:33 85.32 85.32 85.32 85.32 0.9K
10:37 85.33 85.33 85.33 85.33 1.4K
10:38 85.36 85.36 85.36 85.36 1.2K
10:39 85.31 85.31 85.26 85.26 6.6K
10:40 85.27 85.28 85.27 85.28 2.2K
10:41 85.30 85.30 85.29 85.29 52.8K
10:42 85.32 85.32 85.32 85.32 0.2K
10:43 85.30 85.30 85.28 85.28 0.3K
10:44 85.27 85.27 85.27 85.27 0.7K
10:45 85.27 85.30 85.27 85.30 0.6K
10:47 85.28 85.28 85.28 85.28 1.3K
10:50 85.31 85.31 85.30 85.31 10.8K
10:51 85.34 85.34 85.34 85.34 1.9K
10:54 85.34 85.35 85.34 85.34 2.1K
10:59 85.30 85.30 85.29 85.29 0.6K
11:01 85.29 85.29 85.29 85.29 0.3K
11:02 85.27 85.27 85.27 85.27 0.4K
11:05 85.35 85.35 85.35 85.35 0.2K
11:07 85.34 85.35 85.34 85.35 0.9K
11:08 85.33 85.35 85.33 85.35 1.0K
11:09 85.34 85.34 85.34 85.34 0.1K
11:10 85.35 85.37 85.35 85.37 7.6K
11:11 85.38 85.38 85.38 85.38 0.1K
11:12 85.39 85.39 85.39 85.39 1.4K
11:14 85.38 85.38 85.38 85.38 0.5K
11:15 85.38 85.38 85.38 85.38 3.6K
11:16 85.40 85.40 85.40 85.40 0.1K
11:18 85.40 85.40 85.40 85.40 0.5K
11:19 85.41 85.41 85.41 85.41 1.7K
11:20 85.42 85.43 85.42 85.43 0.2K
11:21 85.41 85.41 85.41 85.41 1.2K
11:22 85.41 85.41 85.41 85.41 0.5K
11:23 85.43 85.43 85.43 85.43 0.1K
11:25 85.42 85.42 85.42 85.42 0.9K
11:26 85.43 85.45 85.43 85.45 0.8K
11:28 85.45 85.45 85.45 85.45 0.2K
11:30 85.42 85.42 85.42 85.42 0.6K
11:32 85.43 85.43 85.43 85.43 4.6K
11:33 85.41 85.41 85.41 85.41 1.4K
11:34 85.40 85.40 85.40 85.40 0.6K
11:35 85.43 85.43 85.42 85.42 0.5K
11:36 85.41 85.41 85.39 85.39 0.6K
11:38 85.36 85.36 85.36 85.36 0.2K
11:39 85.36 85.36 85.36 85.36 0.4K
11:40 85.36 85.36 85.34 85.34 1.7K
11:41 85.36 85.36 85.36 85.36 0.2K
11:43 85.37 85.37 85.36 85.36 0.9K
11:47 85.34 85.35 85.34 85.35 0.6K
11:49 85.38 85.38 85.38 85.38 0.1K
11:50 85.36 85.36 85.36 85.36 0.9K
11:51 85.40 85.40 85.40 85.40 0.1K
11:52 85.40 85.40 85.40 85.40 5.8K
11:56 85.39 85.39 85.39 85.39 3.8K
11:59 85.36 85.36 85.36 85.36 0.9K
12:00 85.32 85.33 85.32 85.33 4.7K
12:01 85.36 85.36 85.35 85.35 0.4K
12:02 85.38 85.38 85.38 85.38 0.1K
12:03 85.39 85.39 85.39 85.39 0.1K
12:04 85.37 85.37 85.37 85.37 1.5K
12:05 85.33 85.33 85.33 85.33 0.7K
12:07 85.34 85.34 85.34 85.34 1.7K
12:08 85.36 85.36 85.36 85.36 2.0K
12:09 85.36 85.36 85.36 85.36 2.0K
12:11 85.35 85.35 85.35 85.35 3.9K
12:14 85.34 85.34 85.33 85.33 2.5K
12:19 85.36 85.36 85.36 85.36 1.5K
12:20 85.36 85.36 85.36 85.36 0.2K
12:22 85.39 85.39 85.39 85.39 0.7K
12:24 85.36 85.36 85.36 85.36 0.3K
12:27 85.34 85.34 85.34 85.34 0.2K
12:29 85.34 85.34 85.34 85.34 1.1K
12:31 85.32 85.32 85.31 85.31 0.2K
12:33 85.33 85.33 85.33 85.33 0.8K
12:37 85.37 85.37 85.37 85.37 0.7K
12:38 85.36 85.38 85.36 85.36 2.2K
12:40 85.38 85.38 85.38 85.38 0.4K
12:41 85.38 85.38 85.38 85.38 4.2K
12:42 85.38 85.38 85.38 85.38 0.3K
12:43 85.38 85.38 85.38 85.38 2.3K
12:44 85.38 85.39 85.38 85.39 3.7K
12:45 85.39 85.39 85.39 85.39 0.1K
12:49 85.38 85.39 85.38 85.39 1.1K
12:50 85.39 85.39 85.38 85.38 0.2K
12:52 85.41 85.41 85.41 85.41 1.7K
12:53 85.39 85.39 85.39 85.39 0.2K
12:54 85.39 85.39 85.39 85.39 0.3K
12:55 85.39 85.39 85.39 85.39 1.4K
12:56 85.40 85.40 85.40 85.40 0.4K
12:57 85.37 85.37 85.37 85.37 1.1K
13:02 85.40 85.40 85.40 85.40 0.4K
13:04 85.40 85.40 85.40 85.40 0.4K
13:05 85.42 85.42 85.42 85.42 0.2K
13:08 85.39 85.39 85.39 85.39 0.2K
13:09 85.37 85.37 85.35 85.35 4.0K
13:10 85.35 85.38 85.35 85.38 320.8K
13:11 85.36 85.36 85.36 85.36 12.7K
13:14 85.35 85.35 85.35 85.35 1.1K
13:15 85.35 85.35 85.35 85.35 1.0K
13:17 85.34 85.37 85.34 85.37 3.1K
13:18 85.36 85.37 85.36 85.37 1.5K
13:19 85.37 85.37 85.37 85.37 1.4K
13:21 85.36 85.36 85.36 85.36 0.1K
13:22 85.31 85.32 85.30 85.32 3.0K
13:23 85.32 85.32 85.32 85.32 0.9K
13:24 85.34 85.34 85.34 85.34 0.7K
13:27 85.32 85.32 85.31 85.31 0.5K
13:28 85.29 85.29 85.29 85.29 1.3K
13:30 85.30 85.30 85.30 85.30 0.5K
13:31 85.30 85.30 85.30 85.30 2.5K
13:33 85.31 85.31 85.31 85.31 0.1K
13:34 85.31 85.31 85.30 85.30 2.6K
13:38 85.28 85.28 85.26 85.26 0.9K
13:39 85.25 85.25 85.25 85.25 0.2K
13:40 85.25 85.25 85.25 85.25 0.1K
13:41 85.25 85.25 85.24 85.24 3.6K
13:44 85.24 85.24 85.24 85.24 0.2K
13:45 85.23 85.23 85.22 85.22 0.9K
13:46 85.22 85.22 85.22 85.22 0.2K
13:47 85.22 85.22 85.22 85.22 0.2K
13:48 85.23 85.23 85.22 85.22 1.6K
13:50 85.22 85.22 85.22 85.22 6.0K
13:51 85.23 85.23 85.23 85.23 0.3K
13:52 85.23 85.23 85.23 85.23 0.2K
13:54 85.21 85.21 85.21 85.21 0.4K
13:55 85.21 85.21 85.21 85.21 0.9K
13:56 85.21 85.21 85.21 85.21 1.2K
13:59 85.20 85.20 85.20 85.20 0.3K
14:01 85.20 85.23 85.20 85.23 1.7K
14:03 85.24 85.24 85.24 85.24 4.2K
14:04 85.21 85.21 85.21 85.21 3.0K
14:05 85.22 85.22 85.22 85.22 0.9K
14:06 85.23 85.23 85.23 85.23 0.4K
14:11 85.19 85.19 85.19 85.19 1.4K
14:12 85.21 85.21 85.21 85.21 0.4K
14:14 85.16 85.16 85.16 85.16 0.1K
14:15 85.17 85.17 85.14 85.14 1.0K
14:16 85.16 85.16 85.16 85.16 0.4K
14:17 85.17 85.17 85.17 85.17 0.4K
14:18 85.18 85.18 85.18 85.18 2.6K
14:19 85.15 85.15 85.15 85.15 0.2K
14:20 85.15 85.16 85.15 85.16 5.4K
14:21 85.14 85.14 85.14 85.14 0.6K
14:22 85.14 85.14 85.14 85.14 1.9K
14:25 85.12 85.12 85.12 85.12 0.1K
14:27 85.07 85.07 85.07 85.07 1.6K
14:31 84.98 84.98 84.98 84.98 1.8K
14:32 84.97 84.97 84.97 84.97 0.8K
14:34 84.90 84.90 84.90 84.90 0.5K
14:35 84.91 84.91 84.91 84.91 0.4K
14:37 84.96 84.97 84.96 84.97 1.1K
14:38 85.00 85.00 84.99 84.99 0.6K
14:39 85.01 85.01 85.01 85.01 0.5K
14:41 84.95 84.95 84.95 84.95 0.4K
14:42 84.96 84.96 84.96 84.96 2.3K
14:43 84.96 84.96 84.96 84.96 0.8K
14:44 84.98 84.98 84.98 84.98 0.3K
14:46 84.97 84.99 84.97 84.99 5.5K
14:47 85.01 85.01 85.00 85.01 4.7K
14:51 85.09 85.10 85.09 85.10 0.9K
14:52 85.10 85.10 85.09 85.09 1.4K
14:58 85.07 85.07 85.05 85.05 1.4K
14:59 85.04 85.04 85.04 85.04 0.7K
15:00 85.04 85.05 85.04 85.05 0.6K
15:01 85.05 85.05 85.05 85.05 1.0K
15:02 85.06 85.06 85.06 85.06 0.2K
15:03 85.06 85.08 85.06 85.08 0.7K
15:04 85.09 85.09 85.09 85.09 0.1K
15:05 85.09 85.09 85.09 85.09 0.4K
15:07 85.10 85.13 85.10 85.13 0.6K
15:09 85.12 85.12 85.12 85.12 1.1K
15:11 85.14 85.14 85.14 85.14 0.5K
15:12 85.15 85.15 85.14 85.14 6.5K
15:13 85.15 85.15 85.15 85.15 0.6K
15:15 85.15 85.16 85.15 85.16 2.3K
15:16 85.15 85.19 85.15 85.19 2.4K
15:17 85.21 85.21 85.18 85.18 0.8K
15:18 85.18 85.18 85.18 85.18 0.5K
15:19 85.16 85.16 85.16 85.16 1.3K
15:20 85.16 85.18 85.16 85.18 0.8K
15:21 85.18 85.19 85.18 85.19 0.4K
15:23 85.19 85.19 85.19 85.19 0.6K
15:24 85.19 85.19 85.19 85.19 2.2K
15:28 85.19 85.19 85.19 85.19 0.9K
15:29 85.19 85.19 85.19 85.19 0.2K
15:30 85.20 85.21 85.20 85.21 1.8K
15:31 85.21 85.21 85.20 85.20 0.4K
15:33 85.20 85.20 85.20 85.20 0.5K
15:34 85.20 85.20 85.19 85.19 0.6K
15:35 85.20 85.20 85.20 85.20 0.5K
15:36 85.19 85.19 85.19 85.19 2.5K
15:37 85.19 85.19 85.19 85.19 0.2K
15:38 85.21 85.21 85.20 85.20 0.7K
15:39 85.20 85.20 85.20 85.20 1.3K
15:40 85.22 85.22 85.22 85.22 0.4K
15:41 85.22 85.22 85.22 85.22 0.2K
15:42 85.23 85.23 85.23 85.23 3.9K
15:43 85.21 85.21 85.21 85.21 0.6K
15:44 85.22 85.22 85.22 85.22 0.4K
15:45 85.21 85.21 85.21 85.21 1.4K
15:46 85.22 85.23 85.22 85.23 1.2K
15:47 85.22 85.23 85.22 85.23 1.4K
15:48 85.24 85.24 85.24 85.24 1.9K
15:49 85.26 85.27 85.26 85.27 0.4K
15:50 85.26 85.37 85.26 85.30 6.4K
15:51 85.27 85.27 85.27 85.27 0.5K
15:52 85.29 85.29 85.29 85.29 0.6K
15:54 85.30 85.32 85.30 85.32 1.2K
15:55 85.33 85.34 85.33 85.34 3.1K
15:56 85.33 85.35 85.32 85.32 2.5K
15:58 85.32 85.32 85.32 85.32 0.8K
15:59 85.31 85.33 85.31 85.32 1.4K
16:00 85.30 85.30 85.30 85.30 5.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available