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 85.57 85.57 85.57 85.57 2.2K
09:39 85.26 85.26 85.26 85.26 0.4K
09:41 85.28 85.31 85.28 85.31 2.1K
09:42 85.33 85.33 85.33 85.33 1.7K
09:45 85.42 85.42 85.42 85.42 0.2K
09:46 85.44 85.44 85.44 85.44 0.2K
09:48 85.44 85.44 85.44 85.44 0.5K
09:49 85.43 85.44 85.43 85.44 1.5K
09:55 85.48 85.48 85.48 85.47 1.5K
09:57 85.55 85.55 85.54 85.54 2.0K
10:00 85.55 85.55 85.37 85.41 3.2K
10:01 85.44 85.44 85.44 85.44 0.8K
10:02 85.43 85.43 85.40 85.42 3.5K
10:03 85.43 85.43 85.43 85.43 1.0K
10:04 85.34 85.34 85.34 85.34 0.4K
10:07 85.37 85.37 85.37 85.37 0.8K
10:08 85.38 85.41 85.38 85.41 0.6K
10:10 85.43 85.43 85.35 85.35 1.4K
10:12 85.41 85.41 85.41 85.41 0.8K
10:13 85.35 85.35 85.35 85.35 0.4K
10:14 85.35 85.35 85.35 85.35 0.3K
10:15 85.30 85.30 85.30 85.30 0.7K
10:16 85.27 85.27 85.27 85.27 0.1K
10:18 85.30 85.30 85.30 85.30 1.4K
10:19 85.33 85.34 85.33 85.34 1.6K
10:22 85.31 85.36 85.31 85.36 0.3K
10:23 85.36 85.38 85.36 85.38 0.4K
10:24 85.38 85.38 85.38 85.38 0.5K
10:25 85.38 85.38 85.36 85.36 2.1K
10:26 85.38 85.38 85.37 85.37 0.4K
10:27 85.39 85.39 85.39 85.39 0.4K
10:30 85.36 85.37 85.36 85.37 0.5K
10:31 85.36 85.36 85.36 85.36 0.6K
10:33 85.34 85.35 85.34 85.35 1.0K
10:37 85.39 85.39 85.39 85.39 0.3K
10:38 85.39 85.39 85.39 85.39 0.3K
10:39 85.35 85.35 85.32 85.32 2.3K
10:40 85.35 85.35 85.34 85.34 0.8K
10:41 85.36 85.36 85.35 85.35 1.0K
10:43 85.29 85.29 85.29 85.29 0.1K
10:44 85.29 85.29 85.29 85.29 0.7K
10:46 85.29 85.29 85.29 85.29 0.4K
10:47 85.29 85.29 85.29 85.29 0.3K
10:48 85.24 85.24 85.24 85.24 4.7K
10:49 85.25 85.26 85.24 85.26 0.8K
10:50 85.26 85.26 85.26 85.26 0.2K
10:52 85.30 85.31 85.30 85.31 0.7K
10:53 85.28 85.28 84.99 84.99 10.5K
10:54 84.97 84.97 84.91 84.91 1.4K
10:55 84.90 85.01 84.90 85.01 0.2K
10:56 84.99 85.01 84.99 85.01 15.7K
10:57 84.96 84.97 84.94 84.97 1.3K
10:58 85.03 85.03 85.03 85.03 1.9K
10:59 85.06 85.06 85.06 85.06 0.2K
11:00 84.95 84.95 84.95 84.95 0.1K
11:01 84.97 84.97 84.94 84.94 2.0K
11:02 84.91 84.94 84.91 84.94 0.4K
11:03 84.90 84.90 84.90 84.90 0.9K
11:05 84.96 84.96 84.96 84.96 0.3K
11:06 84.93 85.00 84.93 85.00 3.5K
11:07 85.09 85.09 85.09 85.09 0.6K
11:08 85.14 85.14 85.14 85.14 2.2K
11:09 85.13 85.13 85.13 85.13 0.2K
11:10 85.09 85.09 85.09 85.09 0.3K
11:11 85.10 85.12 85.08 85.12 4.6K
11:12 85.15 85.16 85.12 85.16 3.7K
11:13 85.11 85.11 85.10 85.10 0.8K
11:16 85.10 85.10 85.10 85.10 0.3K
11:17 85.13 85.13 85.13 85.13 0.3K
11:19 85.22 85.25 85.19 85.19 9.9K
11:21 85.18 85.19 85.18 85.19 0.8K
11:22 85.12 85.14 85.12 85.14 0.9K
11:23 85.10 85.10 85.10 85.10 0.3K
11:25 85.09 85.09 85.08 85.08 0.8K
11:27 85.02 85.02 85.02 85.02 1.5K
11:29 84.97 84.97 84.97 84.97 0.2K
11:30 84.99 85.04 84.99 85.03 1.8K
11:33 85.05 85.05 85.05 85.05 0.3K
11:34 85.07 85.07 85.07 85.07 0.4K
11:35 85.04 85.04 85.04 85.04 4.8K
11:44 85.00 85.00 85.00 85.00 0.2K
11:45 84.97 84.97 84.97 84.97 1.3K
11:46 84.98 84.98 84.95 84.95 6.1K
11:48 85.00 85.01 85.00 85.01 0.5K
11:49 85.00 85.01 85.00 85.01 0.7K
11:50 84.99 84.99 84.99 84.99 0.3K
11:51 84.99 84.99 84.96 84.96 4.1K
11:52 84.96 84.97 84.96 84.97 0.6K
11:53 84.97 84.97 84.97 84.97 1.7K
11:55 84.98 84.98 84.98 84.98 0.3K
11:57 85.03 85.03 85.03 85.03 0.2K
11:58 85.01 85.02 84.98 84.98 7.2K
11:59 84.94 84.94 84.94 84.94 3.5K
12:00 84.92 84.96 84.92 84.96 1.2K
12:01 84.95 84.97 84.94 84.95 1.8K
12:05 84.92 84.92 84.92 84.92 4.0K
12:06 85.00 85.02 85.00 85.02 2.7K
12:07 85.05 85.09 85.05 85.09 2.9K
12:08 85.09 85.09 85.09 85.09 0.6K
12:10 85.08 85.08 85.03 85.05 2.4K
12:11 85.00 85.00 85.00 85.00 0.5K
12:13 85.09 85.09 85.09 85.09 0.4K
12:15 85.08 85.08 85.04 85.04 1.6K
12:16 85.05 85.05 85.05 85.05 1.5K
12:17 85.00 85.00 85.00 85.00 1.9K
12:18 84.97 84.97 84.87 84.87 1.9K
12:19 84.95 84.95 84.95 84.95 1.3K
12:21 85.04 85.13 85.04 85.13 3.1K
12:22 85.09 85.09 85.04 85.04 0.7K
12:23 85.04 85.04 85.04 85.04 1.5K
12:26 85.01 85.01 85.01 85.01 1.7K
12:28 85.06 85.06 85.06 85.06 0.5K
12:30 85.04 85.04 85.03 85.03 4.1K
12:33 85.01 85.02 85.01 85.02 1.6K
12:34 85.02 85.02 85.00 85.00 1.9K
12:35 85.02 85.02 85.02 85.02 0.2K
12:39 85.03 85.03 85.03 85.03 0.6K
12:41 85.05 85.05 85.05 85.05 0.2K
12:42 85.02 85.02 85.02 85.02 0.1K
12:43 85.00 85.00 85.00 85.00 0.2K
12:44 85.02 85.02 85.02 85.02 0.1K
12:45 85.02 85.02 85.02 85.02 0.3K
12:46 85.05 85.05 85.05 85.05 0.2K
12:47 85.02 85.05 85.02 85.05 0.7K
12:48 85.07 85.07 85.07 85.07 1.3K
12:49 85.06 85.06 85.06 85.06 0.2K
12:50 85.08 85.08 85.07 85.07 1.0K
12:52 85.04 85.04 85.04 85.04 0.4K
12:53 85.06 85.06 85.06 85.06 0.3K
12:56 85.08 85.08 85.07 85.07 0.5K
12:57 85.07 85.07 85.05 85.05 2.7K
12:59 85.02 85.02 85.02 85.02 0.4K
13:00 85.02 85.04 85.02 85.04 0.9K
13:01 85.06 85.06 85.05 85.05 25.3K
13:02 85.08 85.08 85.08 85.08 1.4K
13:05 85.08 85.08 85.08 85.08 0.1K
13:07 85.16 85.16 85.16 85.16 0.1K
13:09 85.16 85.16 85.15 85.15 0.2K
13:12 85.19 85.19 85.19 85.19 0.6K
13:14 85.19 85.19 85.19 85.19 0.2K
13:15 85.20 85.20 85.20 85.20 0.2K
13:16 85.19 85.19 85.19 85.19 0.3K
13:18 85.18 85.18 85.18 85.18 0.3K
13:20 85.18 85.18 85.17 85.17 0.5K
13:22 85.14 85.14 85.14 85.14 0.1K
13:23 85.15 85.15 85.15 85.15 0.5K
13:25 85.15 85.15 85.15 85.15 0.3K
13:26 85.15 85.15 85.15 85.15 0.3K
13:27 85.16 85.16 85.16 85.16 0.1K
13:28 85.15 85.15 85.15 85.15 1.1K
13:30 85.13 85.13 85.13 85.13 0.4K
13:33 85.16 85.16 85.16 85.16 0.2K
13:34 85.17 85.17 85.17 85.17 0.1K
13:36 85.19 85.19 85.19 85.19 1.9K
13:38 85.17 85.18 85.17 85.18 0.6K
13:39 85.17 85.17 85.17 85.17 17.9K
13:40 85.14 85.14 85.14 85.14 0.3K
13:41 85.09 85.09 85.09 85.09 0.2K
13:42 85.07 85.07 85.07 85.07 0.2K
13:45 85.03 85.03 85.03 85.03 0.8K
13:46 85.03 85.03 85.03 85.03 1.4K
13:48 85.01 85.03 85.01 85.03 3.2K
13:51 85.04 85.04 85.04 85.04 0.2K
13:53 85.01 85.01 84.97 84.99 1.7K
13:54 84.98 84.98 84.98 84.98 6.0K
13:58 84.94 84.94 84.94 84.94 0.6K
13:59 84.94 84.94 84.92 84.92 0.9K
14:00 84.93 84.93 84.93 84.93 0.5K
14:02 84.93 84.94 84.93 84.94 0.5K
14:04 84.95 84.95 84.95 84.95 0.8K
14:06 84.95 84.95 84.95 84.95 1.4K
14:08 84.95 84.95 84.95 84.95 0.8K
14:10 84.97 84.97 84.97 84.97 4.1K
14:11 84.93 84.93 84.93 84.93 0.6K
14:12 84.92 84.92 84.92 84.92 0.5K
14:15 84.92 84.92 84.92 84.92 0.3K
14:16 84.95 84.95 84.95 84.95 0.2K
14:17 84.96 84.96 84.95 84.95 0.5K
14:18 84.93 84.93 84.93 84.93 0.7K
14:19 84.94 84.94 84.94 84.94 0.5K
14:20 84.95 84.95 84.95 84.95 0.4K
14:22 84.94 84.94 84.93 84.93 4.6K
14:23 84.91 84.92 84.91 84.92 0.5K
14:24 84.92 84.92 84.92 84.92 1.5K
14:25 84.93 84.93 84.93 84.93 3.0K
14:26 84.95 84.95 84.95 84.95 0.3K
14:27 84.96 84.96 84.95 84.95 2.5K
14:30 84.90 84.90 84.89 84.89 2.6K
14:32 84.91 84.96 84.91 84.95 2.9K
14:33 84.93 84.93 84.93 84.93 0.7K
14:34 84.93 84.93 84.93 84.93 0.2K
14:35 84.93 84.94 84.93 84.93 1.6K
14:37 84.96 84.96 84.96 84.96 0.6K
14:38 84.97 84.97 84.97 84.97 0.4K
14:39 84.98 84.98 84.97 84.97 0.6K
14:40 84.98 85.00 84.98 85.00 4.5K
14:41 85.01 85.01 84.99 84.99 5.1K
14:43 84.97 84.98 84.97 84.98 0.5K
14:44 85.00 85.00 85.00 85.00 0.4K
14:45 85.01 85.01 85.00 85.00 1.4K
14:47 84.96 84.96 84.96 84.96 0.8K
14:50 85.00 85.00 85.00 85.00 0.3K
14:51 85.01 85.01 85.01 85.01 1.5K
14:53 84.98 84.98 84.98 84.98 0.8K
14:54 84.96 84.96 84.96 84.96 0.3K
14:55 84.96 84.96 84.95 84.95 1.5K
14:56 84.95 84.95 84.95 84.95 0.2K
14:57 84.94 84.94 84.94 84.94 0.2K
14:58 84.95 84.95 84.93 84.93 2.8K
15:00 84.91 84.91 84.91 84.91 0.8K
15:01 84.89 84.89 84.85 84.86 12.2K
15:03 84.85 84.85 84.85 84.85 0.2K
15:04 84.85 84.85 84.83 84.84 2.2K
15:05 84.84 84.84 84.84 84.84 0.4K
15:06 84.88 84.88 84.86 84.86 3.9K
15:08 84.88 84.88 84.88 84.88 0.5K
15:11 84.83 84.83 84.83 84.83 0.1K
15:12 84.85 84.85 84.85 84.85 0.3K
15:14 84.82 84.82 84.82 84.82 1.5K
15:16 84.83 84.83 84.80 84.80 0.9K
15:17 84.81 84.81 84.81 84.81 0.4K
15:18 84.81 84.82 84.81 84.82 0.4K
15:20 84.84 84.85 84.84 84.85 0.4K
15:21 84.84 84.84 84.83 84.83 0.9K
15:22 84.83 84.83 84.83 84.83 2.2K
15:24 84.85 84.85 84.85 84.85 0.9K
15:26 84.83 84.83 84.83 84.83 0.7K
15:27 84.82 84.83 84.82 84.83 1.8K
15:29 84.81 84.81 84.81 84.81 0.2K
15:30 84.85 84.85 84.84 84.85 1.7K
15:32 84.86 84.87 84.86 84.86 1.4K
15:34 84.87 84.89 84.87 84.89 0.6K
15:35 84.90 84.90 84.90 84.90 0.1K
15:36 84.92 84.92 84.91 84.91 1.0K
15:38 84.86 84.86 84.85 84.85 0.8K
15:39 84.85 84.85 84.85 84.85 1.1K
15:40 84.86 84.86 84.86 84.86 0.2K
15:41 84.86 84.86 84.85 84.85 1.0K
15:42 84.83 84.83 84.83 84.83 0.5K
15:43 84.84 84.85 84.84 84.85 0.9K
15:44 84.84 84.84 84.84 84.84 0.6K
15:45 84.83 84.84 84.83 84.84 1.4K
15:47 84.85 84.86 84.85 84.86 1.8K
15:48 84.87 84.87 84.87 84.87 1.2K
15:49 84.88 84.88 84.88 84.88 0.2K
15:50 84.88 84.93 84.87 84.87 4.2K
15:51 84.88 84.88 84.87 84.87 0.4K
15:52 84.87 84.87 84.87 84.87 0.8K
15:53 84.87 84.87 84.85 84.86 3.3K
15:54 84.86 84.86 84.84 84.84 1.7K
15:55 84.83 84.83 84.83 84.83 0.4K
15:56 84.81 84.82 84.80 84.82 5.5K
15:57 84.83 84.83 84.83 84.83 0.8K
15:59 84.83 84.85 84.83 84.85 8.7K
16:00 84.80 84.80 84.80 84.80 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available