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 85.23 85.23 85.21 85.21 4.6K
09:31 85.13 85.13 85.13 85.13 0.3K
09:32 85.13 85.13 85.12 85.12 0.9K
09:33 85.05 85.05 85.05 85.05 0.5K
09:35 84.92 84.92 84.92 84.92 0.4K
09:41 84.80 84.80 84.73 84.73 1.5K
09:46 84.73 84.73 84.73 84.73 0.6K
09:48 84.76 84.76 84.76 84.76 0.1K
09:49 84.73 84.73 84.73 84.73 1.6K
09:51 84.83 84.83 84.83 84.83 0.2K
09:54 84.83 84.83 84.83 84.83 0.2K
09:55 84.83 84.83 84.83 84.83 0.3K
09:56 84.83 84.83 84.83 84.83 0.6K
09:57 84.83 84.83 84.83 84.83 0.6K
10:00 84.80 84.81 84.80 84.81 0.5K
10:01 84.83 84.83 84.83 84.83 0.1K
10:02 84.84 84.84 84.83 84.83 0.5K
10:03 84.85 84.85 84.84 84.84 0.3K
10:04 84.86 84.88 84.86 84.88 1.6K
10:05 84.92 84.92 84.91 84.91 1.2K
10:06 84.93 84.93 84.93 84.93 0.8K
10:07 84.93 84.93 84.89 84.89 1.2K
10:08 84.88 84.90 84.88 84.90 1.6K
10:10 84.89 84.89 84.89 84.89 0.8K
10:14 84.82 84.82 84.81 84.81 0.6K
10:16 84.81 84.81 84.81 84.81 0.3K
10:17 84.79 84.81 84.79 84.81 27.4K
10:18 84.83 84.83 84.83 84.83 0.2K
10:19 84.80 84.81 84.80 84.81 1.3K
10:21 84.76 84.76 84.76 84.76 0.2K
10:22 84.75 84.76 84.75 84.76 1.2K
10:31 84.87 84.87 84.87 84.87 0.5K
10:32 84.86 84.86 84.86 84.86 0.5K
10:33 84.87 84.87 84.87 84.87 0.2K
10:34 84.86 84.86 84.86 84.86 1.4K
10:36 84.86 84.86 84.86 84.86 0.4K
10:37 84.82 84.82 84.82 84.82 0.6K
10:38 84.81 84.81 84.81 84.81 0.6K
10:39 84.80 84.80 84.80 84.80 2.5K
10:40 84.82 84.82 84.82 84.82 0.5K
10:42 84.78 84.78 84.77 84.78 0.5K
10:43 84.77 84.77 84.77 84.77 0.3K
10:45 84.89 84.89 84.89 84.89 2.1K
10:46 84.89 84.89 84.89 84.89 0.1K
10:47 84.90 84.90 84.90 84.90 0.9K
10:48 84.93 84.93 84.93 84.93 6.0K
10:49 84.91 84.91 84.91 84.91 0.5K
10:50 84.93 84.93 84.93 84.93 0.1K
10:51 84.95 84.95 84.95 84.95 0.4K
10:52 84.95 84.95 84.95 84.95 0.3K
10:54 84.95 84.95 84.95 84.95 0.3K
10:58 84.89 84.90 84.88 84.90 69.7K
11:01 84.85 84.85 84.85 84.85 0.8K
11:03 84.86 84.86 84.86 84.86 4.6K
11:04 84.84 84.84 84.84 84.84 0.4K
11:08 84.88 84.88 84.83 84.83 6,534.0K
11:09 84.83 84.83 84.83 84.83 6.7K
11:10 84.84 84.84 84.84 84.84 0.2K
11:12 84.82 84.82 84.82 84.82 0.2K
11:13 84.81 84.81 84.81 84.81 0.1K
11:14 84.76 84.76 84.76 84.76 1.4K
11:15 84.76 84.76 84.76 84.76 0.5K
11:16 84.75 84.77 84.75 84.77 1.9K
11:18 84.73 84.73 84.72 84.72 0.4K
11:19 84.71 84.71 84.71 84.71 0.3K
11:23 84.71 84.71 84.71 84.71 1.5K
11:25 84.75 84.75 84.75 84.75 0.3K
11:27 84.74 84.75 84.74 84.75 0.7K
11:29 84.75 84.75 84.75 84.75 0.3K
11:30 84.75 84.75 84.75 84.75 0.4K
11:31 84.74 84.74 84.74 84.74 0.4K
11:32 84.73 84.73 84.73 84.73 0.4K
11:33 84.71 84.71 84.71 84.71 0.5K
11:36 84.76 84.76 84.75 84.75 2.7K
11:37 84.75 84.75 84.75 84.75 0.2K
11:39 84.76 84.78 84.76 84.78 0.2K
11:40 84.78 84.78 84.78 84.78 0.2K
11:42 84.81 84.81 84.81 84.81 0.2K
11:43 84.79 84.79 84.79 84.79 1.7K
11:46 84.82 84.82 84.82 84.82 0.5K
11:47 84.79 84.79 84.79 84.79 2.4K
11:48 84.78 84.78 84.78 84.78 1.6K
11:49 84.80 84.80 84.80 84.80 0.3K
11:50 84.82 84.82 84.82 84.82 0.1K
11:51 84.83 84.83 84.82 84.82 4.3K
11:52 84.85 84.85 84.85 84.85 0.4K
11:55 84.84 84.84 84.84 84.84 0.2K
11:57 84.82 84.83 84.82 84.83 13.1K
11:58 84.82 84.83 84.82 84.83 0.5K
11:59 84.81 84.81 84.81 84.81 0.6K
12:00 84.83 84.83 84.83 84.83 2.4K
12:01 84.84 84.84 84.84 84.84 5.7K
12:02 84.83 84.83 84.83 84.83 0.2K
12:05 84.80 84.80 84.79 84.79 1.6K
12:06 84.79 84.81 84.79 84.81 37.4K
12:07 84.77 84.81 84.77 84.81 3.6K
12:09 84.79 84.80 84.79 84.80 1.7K
12:10 84.76 84.76 84.76 84.76 0.6K
12:13 84.75 84.75 84.75 84.75 0.2K
12:16 84.75 84.75 84.73 84.75 1.2K
12:18 84.78 84.79 84.78 84.79 0.6K
12:19 84.78 84.78 84.78 84.78 1.3K
12:20 84.78 84.78 84.78 84.78 0.6K
12:22 84.79 84.81 84.79 84.81 0.3K
12:23 84.80 84.81 84.80 84.81 1.2K
12:28 84.77 84.77 84.77 84.77 0.3K
12:29 84.80 84.80 84.79 84.79 2.8K
12:33 84.83 84.83 84.83 84.83 0.4K
12:38 84.85 84.85 84.85 84.85 0.6K
12:40 84.86 84.86 84.86 84.86 0.2K
12:42 84.85 84.85 84.85 84.85 15.9K
12:46 84.84 84.84 84.84 84.84 0.2K
12:47 84.82 84.82 84.82 84.82 0.1K
12:48 84.82 84.82 84.82 84.82 1.9K
12:49 84.84 84.84 84.84 84.84 0.6K
12:51 84.85 84.85 84.85 84.85 3.0K
12:54 84.89 84.89 84.89 84.89 0.4K
12:55 84.89 84.89 84.89 84.89 0.3K
12:58 84.89 84.89 84.89 84.89 0.3K
12:59 84.90 84.90 84.90 84.90 0.2K
13:00 84.90 84.90 84.90 84.90 0.3K
13:01 84.90 84.90 84.90 84.90 0.2K
13:02 84.93 84.93 84.93 84.93 0.2K
13:03 84.93 84.93 84.93 84.93 3.5K
13:05 84.95 84.95 84.95 84.95 2.9K
13:08 84.96 84.96 84.96 84.96 0.5K
13:09 84.95 84.95 84.95 84.95 2.4K
13:10 84.96 84.96 84.96 84.96 0.5K
13:11 84.97 84.97 84.97 84.97 2.0K
13:13 84.99 84.99 84.99 84.99 0.4K
13:15 84.99 84.99 84.99 84.99 0.2K
13:16 84.99 84.99 84.98 84.98 1.6K
13:17 84.97 84.97 84.97 84.97 0.4K
13:18 84.96 84.96 84.96 84.96 0.3K
13:20 84.96 84.96 84.96 84.96 0.1K
13:21 84.98 84.98 84.97 84.97 2.3K
13:25 84.95 84.95 84.95 84.95 1.6K
13:29 84.93 84.93 84.93 84.93 0.2K
13:30 84.92 84.92 84.92 84.92 0.3K
13:31 84.93 84.93 84.91 84.91 16.4K
13:32 84.91 84.91 84.91 84.91 0.1K
13:34 84.91 84.91 84.91 84.91 0.4K
13:35 84.91 84.91 84.91 84.91 0.2K
13:36 84.93 84.93 84.93 84.93 0.4K
13:37 84.95 84.95 84.95 84.95 0.4K
13:40 84.96 84.96 84.96 84.96 1.1K
13:44 84.98 84.98 84.98 84.98 0.4K
13:45 84.98 84.98 84.97 84.97 0.5K
13:47 84.98 84.98 84.98 84.98 0.8K
13:49 85.00 85.00 85.00 85.00 0.4K
13:53 85.01 85.01 85.01 85.01 1.1K
13:56 85.02 85.02 85.02 85.02 0.5K
13:57 85.02 85.02 85.02 85.02 0.6K
14:01 84.97 84.97 84.97 84.97 1.2K
14:02 84.97 84.97 84.97 84.97 1.0K
14:04 84.98 84.98 84.98 84.98 0.2K
14:05 84.99 85.00 84.99 85.00 0.5K
14:06 84.99 85.00 84.99 85.00 3.6K
14:07 84.99 84.99 84.99 84.99 3.3K
14:08 85.00 85.00 85.00 85.00 0.3K
14:09 85.02 85.02 85.02 85.02 0.7K
14:11 85.02 85.02 85.02 85.02 1.1K
14:12 85.02 85.02 85.02 85.02 0.5K
14:14 85.04 85.04 85.04 85.04 0.4K
14:18 85.03 85.03 85.03 85.03 22.9K
14:20 85.03 85.03 85.03 85.03 0.1K
14:21 85.02 85.03 85.02 85.03 3.3K
14:24 85.04 85.04 85.04 85.04 1.2K
14:25 85.04 85.04 85.02 85.02 4.3K
14:34 85.02 85.02 85.02 85.02 0.2K
14:36 85.03 85.03 85.03 85.03 0.1K
14:38 85.02 85.02 85.02 85.02 0.2K
14:40 85.02 85.02 85.02 85.02 0.2K
14:42 85.01 85.01 85.01 85.01 0.3K
14:43 85.00 85.00 85.00 85.00 0.4K
14:45 84.99 84.99 84.99 84.99 0.3K
14:47 85.00 85.00 85.00 85.00 0.4K
14:48 85.00 85.00 85.00 85.00 1.6K
14:49 85.01 85.01 85.01 85.01 0.7K
14:51 85.01 85.01 85.01 85.01 2.5K
14:53 85.02 85.03 85.02 85.03 1.9K
14:55 85.01 85.01 85.01 85.01 0.4K
14:58 85.00 85.00 84.99 84.99 3.4K
14:59 84.99 85.00 84.99 85.00 1.3K
15:00 84.99 85.01 84.99 85.01 3.1K
15:01 85.00 85.02 85.00 85.02 2.5K
15:03 85.02 85.02 85.02 85.02 0.8K
15:04 85.01 85.01 85.01 85.01 0.5K
15:06 85.00 85.00 85.00 85.00 0.2K
15:07 85.02 85.02 85.02 85.02 0.3K
15:08 85.02 85.02 85.02 85.02 0.4K
15:09 85.00 85.00 85.00 85.00 0.6K
15:10 85.00 85.01 85.00 85.01 2.6K
15:12 85.01 85.01 85.01 85.01 0.9K
15:13 85.02 85.02 85.02 85.02 0.4K
15:14 85.00 85.00 85.00 85.00 0.6K
15:16 85.02 85.02 85.01 85.01 1.3K
15:18 85.03 85.03 85.03 85.03 2.8K
15:20 85.01 85.01 85.00 85.00 0.5K
15:21 85.00 85.00 85.00 85.00 0.7K
15:22 85.01 85.01 85.00 85.00 0.5K
15:28 84.99 84.99 84.99 84.99 0.2K
15:30 84.98 84.98 84.97 84.97 3.4K
15:31 84.97 84.97 84.97 84.97 1.4K
15:32 84.97 84.97 84.97 84.97 0.2K
15:33 84.98 85.00 84.98 85.00 1.5K
15:35 84.98 84.98 84.98 84.98 0.7K
15:36 84.96 84.96 84.96 84.96 0.4K
15:37 84.95 84.95 84.95 84.95 0.4K
15:38 84.96 84.96 84.96 84.96 1.3K
15:40 84.99 84.99 84.99 84.99 2.7K
15:41 84.99 84.99 84.99 84.99 0.5K
15:42 85.00 85.00 84.99 84.99 0.3K
15:43 84.99 85.00 84.99 85.00 2.2K
15:44 85.03 85.03 85.03 85.03 2.7K
15:46 85.02 85.02 85.02 85.02 0.2K
15:47 85.00 85.00 85.00 85.00 0.1K
15:48 85.03 85.03 85.03 85.03 3.6K
15:49 85.02 85.02 85.02 85.02 0.4K
15:50 85.03 85.07 85.03 85.07 1.1K
15:51 85.01 85.01 84.98 84.98 0.3K
15:52 84.97 84.97 84.97 84.97 0.8K
15:54 84.96 84.96 84.96 84.96 0.3K
15:55 84.97 85.01 84.97 85.01 0.9K
15:57 85.02 85.02 85.02 85.02 1.9K
15:59 85.03 85.04 85.03 85.03 2.4K
16:00 85.09 85.09 85.09 85.09 25.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available