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 84.85 84.85 84.85 84.85 2.6K
09:31 84.78 84.78 84.78 84.78 0.7K
09:32 84.78 84.78 84.78 84.78 0.2K
09:33 84.73 84.73 84.72 84.72 0.7K
09:34 84.67 84.67 84.67 84.67 0.4K
09:38 84.70 84.70 84.70 84.70 0.1K
09:39 84.72 84.72 84.72 84.72 0.7K
09:40 84.73 84.73 84.73 84.73 1.1K
09:43 84.74 84.75 84.74 84.75 0.5K
09:53 84.80 84.80 84.80 84.80 0.5K
09:54 84.82 84.82 84.81 84.81 1.2K
09:56 84.81 84.81 84.80 84.80 2.2K
10:00 84.85 84.85 84.85 84.85 0.7K
10:01 84.85 84.85 84.85 84.85 0.6K
10:02 84.81 84.81 84.81 84.81 0.3K
10:03 84.81 84.81 84.81 84.81 0.3K
10:04 84.77 84.77 84.77 84.77 0.5K
10:06 84.75 84.75 84.73 84.73 0.8K
10:07 84.74 84.74 84.74 84.74 0.7K
10:08 84.72 84.72 84.72 84.72 0.5K
10:10 84.74 84.76 84.74 84.76 2.9K
10:11 84.75 84.75 84.75 84.75 0.1K
10:12 84.77 84.77 84.77 84.77 0.3K
10:14 84.73 84.73 84.73 84.73 0.5K
10:17 84.73 84.73 84.73 84.73 0.2K
10:20 84.77 84.77 84.76 84.76 1.3K
10:22 84.77 84.78 84.77 84.78 1.1K
10:25 84.79 84.79 84.75 84.75 4.0K
10:26 84.77 84.78 84.77 84.78 0.6K
10:27 84.75 84.75 84.74 84.74 0.6K
10:28 84.76 84.76 84.76 84.76 1.6K
10:29 84.79 84.79 84.79 84.79 0.2K
10:30 84.78 84.81 84.78 84.81 3.0K
10:31 84.79 84.81 84.78 84.79 2.1K
10:33 84.78 84.78 84.78 84.78 1.7K
10:34 84.78 84.78 84.78 84.78 0.2K
10:36 84.83 84.84 84.83 84.83 1.4K
10:38 84.85 84.85 84.84 84.84 14.5K
10:39 84.84 84.85 84.84 84.85 1.3K
10:40 84.87 84.87 84.87 84.87 0.6K
10:41 84.88 84.88 84.88 84.88 0.6K
10:42 84.88 84.88 84.88 84.88 1.0K
10:44 84.85 84.85 84.83 84.83 1.6K
10:45 84.87 84.87 84.87 84.87 0.2K
10:46 84.89 84.89 84.89 84.89 0.3K
10:48 84.89 84.89 84.89 84.89 1.4K
10:49 84.92 84.92 84.92 84.92 0.1K
10:50 84.91 84.93 84.91 84.92 1.2K
10:51 84.93 84.93 84.93 84.93 0.2K
10:52 84.93 84.93 84.93 84.93 0.3K
10:53 84.97 84.97 84.97 84.97 0.9K
10:54 84.99 84.99 84.98 84.98 1.1K
10:58 85.00 85.00 84.99 84.99 1.0K
10:59 85.00 85.00 85.00 85.00 0.5K
11:00 85.02 85.02 85.02 85.02 0.3K
11:01 84.99 85.01 84.99 85.01 0.3K
11:02 85.01 85.01 85.01 85.01 0.6K
11:03 85.03 85.03 85.03 85.03 0.1K
11:05 85.05 85.05 85.05 85.05 0.4K
11:06 85.07 85.08 85.07 85.08 1.0K
11:07 85.09 85.09 85.09 85.09 0.3K
11:08 85.10 85.10 85.09 85.09 0.5K
11:11 85.07 85.07 85.07 85.07 0.3K
11:14 85.07 85.08 85.07 85.08 1.4K
11:15 85.10 85.10 85.10 85.10 0.3K
11:16 85.10 85.10 85.10 85.10 0.3K
11:17 85.10 85.10 85.10 85.10 0.2K
11:19 85.07 85.07 85.07 85.07 0.8K
11:20 85.07 85.07 85.07 85.07 0.1K
11:21 85.07 85.07 85.07 85.07 0.3K
11:27 85.09 85.09 85.09 85.09 0.2K
11:28 85.05 85.05 85.04 85.04 0.3K
11:30 85.03 85.03 85.03 85.03 0.5K
11:33 84.99 84.99 84.99 84.99 0.1K
11:35 85.01 85.01 84.99 84.99 2.6K
11:37 84.99 85.00 84.99 85.00 0.4K
11:39 85.02 85.03 85.01 85.03 4.8K
11:42 85.04 85.05 85.04 85.05 0.2K
11:44 85.04 85.04 85.03 85.04 1.2K
11:46 85.04 85.04 85.04 85.04 0.2K
11:48 85.04 85.04 85.04 85.04 0.3K
11:52 85.02 85.03 85.02 85.03 0.5K
11:53 85.04 85.04 85.04 85.04 0.7K
11:54 85.03 85.03 85.02 85.02 0.3K
11:55 85.01 85.01 85.01 85.01 6.8K
11:56 85.02 85.02 85.01 85.01 0.2K
11:59 85.04 85.04 85.04 85.04 0.2K
12:00 85.00 85.03 85.00 85.03 6.0K
12:01 85.04 85.04 85.04 85.04 0.2K
12:02 85.03 85.04 85.03 85.04 0.7K
12:03 85.07 85.07 85.07 85.07 11.3K
12:04 85.05 85.05 85.04 85.05 6.1K
12:07 85.05 85.05 85.05 85.05 0.4K
12:08 85.04 85.04 85.04 85.04 1.0K
12:09 85.06 85.06 85.06 85.06 0.7K
12:11 85.01 85.02 85.01 85.02 0.3K
12:15 85.02 85.02 85.02 85.02 0.2K
12:16 85.03 85.03 85.03 85.03 0.1K
12:17 85.06 85.06 85.06 85.06 2.2K
12:18 85.07 85.08 85.07 85.08 1.7K
12:19 85.06 85.08 85.06 85.07 5.0K
12:20 85.07 85.07 85.07 85.07 0.9K
12:21 85.06 85.06 85.06 85.06 0.3K
12:23 85.06 85.06 85.06 85.06 0.4K
12:24 85.07 85.07 85.07 85.07 2.1K
12:25 85.06 85.06 85.06 85.06 0.1K
12:26 85.06 85.06 85.06 85.06 0.5K
12:29 85.06 85.06 85.06 85.06 1.1K
12:36 85.04 85.04 85.04 85.04 1.8K
12:39 85.03 85.03 85.03 85.03 0.8K
12:40 85.03 85.03 85.03 85.03 0.4K
12:43 85.03 85.03 85.03 85.03 0.9K
12:47 85.05 85.05 85.05 85.05 0.4K
12:51 85.00 85.00 84.98 84.98 0.7K
12:53 84.97 84.97 84.96 84.96 0.3K
12:54 84.97 84.97 84.97 84.97 0.7K
12:56 84.98 84.98 84.98 84.98 0.8K
12:57 84.98 84.98 84.98 84.98 0.2K
12:58 84.98 84.98 84.98 84.98 0.2K
12:59 84.96 84.96 84.96 84.96 0.6K
13:02 84.96 84.96 84.96 84.96 0.1K
13:03 84.94 84.94 84.94 84.94 0.3K
13:04 84.94 84.94 84.94 84.94 0.6K
13:09 84.99 84.99 84.99 84.99 1.0K
13:17 85.02 85.02 85.01 85.01 2.3K
13:18 85.02 85.02 85.02 85.02 0.2K
13:20 85.03 85.03 85.03 85.03 0.9K
13:21 85.03 85.03 85.03 85.03 0.8K
13:22 85.02 85.02 85.02 85.02 0.6K
13:24 85.01 85.01 85.01 85.01 0.2K
13:25 85.01 85.01 85.01 85.01 3.8K
13:26 85.01 85.01 85.01 85.01 9.5K
13:27 85.00 85.00 85.00 85.00 1.2K
13:30 84.99 84.99 84.99 84.99 0.2K
13:31 85.02 85.02 85.02 85.02 0.9K
13:34 85.02 85.03 85.02 85.03 7.7K
13:35 85.02 85.02 85.02 85.02 0.1K
13:37 85.06 85.06 85.06 85.06 0.7K
13:40 85.08 85.08 85.08 85.08 1.2K
13:46 85.08 85.08 85.08 85.08 0.1K
13:47 85.07 85.08 85.07 85.07 1.3K
13:50 85.06 85.06 85.06 85.06 1.4K
13:55 85.01 85.01 85.01 85.01 1.1K
13:56 85.01 85.01 85.01 85.01 1.5K
13:57 85.00 85.00 85.00 85.00 1.8K
13:58 85.01 85.01 85.01 85.01 1.6K
13:59 84.99 84.99 84.99 84.99 0.7K
14:01 85.00 85.00 85.00 85.00 0.3K
14:08 84.98 84.98 84.98 84.98 6.4K
14:11 85.02 85.02 85.02 85.02 0.9K
14:15 85.01 85.01 85.01 85.01 0.5K
14:19 85.00 85.00 85.00 85.00 0.9K
14:21 85.05 85.05 85.05 85.05 2.7K
14:22 85.05 85.05 85.05 85.05 0.2K
14:23 85.05 85.06 85.05 85.06 0.9K
14:30 85.07 85.08 85.07 85.08 2.9K
14:33 85.09 85.10 85.09 85.10 0.7K
14:36 85.10 85.10 85.10 85.10 0.3K
14:38 85.11 85.12 85.10 85.12 1.5K
14:39 85.13 85.13 85.13 85.13 0.2K
14:41 85.16 85.16 85.16 85.16 0.2K
14:42 85.22 85.22 85.22 85.22 0.6K
14:46 85.17 85.17 85.16 85.16 1.2K
14:47 85.17 85.17 85.16 85.16 0.8K
14:50 85.15 85.16 85.15 85.16 1.4K
14:54 85.15 85.15 85.14 85.14 0.9K
14:55 85.15 85.17 85.15 85.17 1.1K
14:56 85.16 85.16 85.14 85.14 2.7K
14:58 85.15 85.16 85.15 85.16 0.6K
14:59 85.16 85.16 85.14 85.14 0.6K
15:00 85.13 85.13 85.13 85.13 0.5K
15:03 85.14 85.14 85.14 85.14 0.6K
15:05 85.15 85.15 85.14 85.14 0.6K
15:06 85.14 85.14 85.14 85.14 0.8K
15:09 85.14 85.14 85.14 85.14 0.3K
15:10 85.14 85.14 85.14 85.14 2.6K
15:12 85.16 85.16 85.16 85.16 3.6K
15:14 85.16 85.16 85.16 85.16 0.2K
15:15 85.14 85.14 85.14 85.14 0.4K
15:16 85.12 85.12 85.12 85.12 0.3K
15:18 85.13 85.13 85.13 85.13 1.0K
15:19 85.13 85.13 85.12 85.12 0.5K
15:20 85.11 85.11 85.11 85.11 0.3K
15:21 85.13 85.13 85.12 85.12 1.3K
15:22 85.13 85.13 85.13 85.13 3.8K
15:23 85.11 85.11 85.11 85.11 0.3K
15:25 85.11 85.11 85.11 85.11 3.2K
15:26 85.11 85.11 85.10 85.10 3.0K
15:27 85.12 85.12 85.12 85.12 5.0K
15:29 85.14 85.14 85.14 85.14 0.9K
15:32 85.21 85.21 85.21 85.21 0.5K
15:33 85.22 85.22 85.22 85.22 2.3K
15:34 85.23 85.23 85.23 85.23 0.6K
15:36 85.20 85.21 85.20 85.21 0.4K
15:37 85.22 85.22 85.22 85.22 2.2K
15:41 85.20 85.20 85.20 85.20 0.5K
15:42 85.17 85.17 85.17 85.17 1.0K
15:43 85.18 85.19 85.18 85.19 2.4K
15:44 85.18 85.18 85.18 85.18 1.1K
15:46 85.17 85.17 85.17 85.17 0.3K
15:48 85.17 85.17 85.17 85.17 0.2K
15:49 85.16 85.16 85.16 85.16 0.2K
15:50 85.21 85.21 85.21 85.21 0.8K
15:52 85.15 85.15 85.15 85.15 2.3K
15:54 85.16 85.16 85.16 85.16 0.1K
15:55 85.17 85.19 85.17 85.19 0.6K
15:56 85.18 85.18 85.16 85.16 0.7K
15:58 85.18 85.18 85.18 85.18 1.3K
15:59 85.21 85.24 85.21 85.23 2.7K
16:00 85.24 85.24 85.24 85.24 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available