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 85.05 85.05 85.05 85.05 2.9K
09:32 84.96 84.96 84.96 84.96 0.3K
09:33 84.90 84.90 84.90 84.90 0.3K
09:34 84.89 84.89 84.86 84.86 0.4K
09:35 84.84 84.84 84.84 84.84 0.2K
09:36 84.83 84.83 84.83 84.83 0.4K
09:41 84.96 84.96 84.94 84.94 0.3K
09:42 84.96 84.96 84.96 84.96 2.1K
09:45 85.03 85.03 85.03 85.03 0.8K
09:47 84.98 84.98 84.98 84.98 0.3K
09:48 85.00 85.00 85.00 85.00 0.1K
09:49 84.96 84.96 84.96 84.96 2.4K
09:50 84.97 84.97 84.97 84.97 0.2K
09:51 84.95 84.95 84.95 84.95 0.2K
09:52 84.96 84.96 84.96 84.96 1.0K
09:58 84.96 84.96 84.96 84.96 0.2K
09:59 84.99 84.99 84.99 84.99 2.7K
10:00 85.03 85.03 85.03 85.03 0.9K
10:01 85.00 85.00 85.00 85.00 1.0K
10:02 85.03 85.03 85.03 85.03 0.4K
10:08 85.03 85.03 85.03 85.03 0.9K
10:09 85.01 85.02 85.01 85.02 1.7K
10:10 85.06 85.06 85.05 85.05 0.7K
10:11 85.08 85.08 85.08 85.08 0.4K
10:12 85.02 85.02 85.02 85.02 0.2K
10:13 85.02 85.02 85.00 85.00 3.6K
10:16 85.03 85.03 85.03 85.03 3.1K
10:18 85.05 85.05 85.05 85.05 0.4K
10:20 85.11 85.11 85.08 85.08 1.8K
10:21 85.08 85.08 85.07 85.07 1.1K
10:25 85.08 85.08 85.06 85.06 3.4K
10:26 85.05 85.05 85.05 85.05 0.5K
10:27 84.98 84.98 84.98 84.98 0.2K
10:28 85.00 85.00 85.00 85.00 2.6K
10:29 85.03 85.03 85.03 85.03 0.3K
10:30 85.04 85.04 85.04 85.04 1.6K
10:31 85.02 85.03 85.02 85.03 0.5K
10:32 85.01 85.01 85.01 85.01 0.9K
10:33 85.02 85.03 85.02 85.03 0.8K
10:34 85.02 85.02 85.02 85.02 0.2K
10:35 85.03 85.03 85.03 85.03 0.4K
10:37 85.05 85.05 85.05 85.05 1.0K
10:38 85.03 85.03 85.02 85.02 0.6K
10:39 85.02 85.02 85.01 85.01 2.5K
10:40 85.02 85.02 85.02 85.02 0.2K
10:41 85.00 85.00 85.00 85.00 0.3K
10:43 85.02 85.02 85.02 85.02 0.6K
10:44 84.98 84.98 84.98 84.98 0.7K
10:47 84.98 84.98 84.95 84.95 0.8K
10:48 84.99 84.99 84.99 84.99 1.1K
10:49 84.99 84.99 84.99 84.99 0.2K
10:50 85.00 85.00 85.00 85.00 0.9K
10:51 84.99 84.99 84.99 84.99 0.3K
10:52 85.00 85.00 84.98 84.98 0.8K
10:55 84.98 84.98 84.98 84.98 0.1K
10:56 84.94 84.95 84.94 84.95 0.4K
10:57 84.96 84.96 84.96 84.96 1.0K
10:58 84.95 84.95 84.95 84.95 1.8K
11:00 84.98 84.98 84.98 84.98 0.4K
11:01 84.99 84.99 84.99 84.99 0.4K
11:03 84.96 84.96 84.96 84.96 1.7K
11:05 85.00 85.00 85.00 84.99 0.3K
11:06 85.02 85.02 85.02 85.02 0.3K
11:08 85.02 85.02 85.02 85.02 1.0K
11:09 85.02 85.05 85.02 85.03 1.9K
11:11 85.06 85.06 85.06 85.06 2.0K
11:13 85.05 85.05 85.05 85.05 0.7K
11:14 85.07 85.07 85.07 85.07 0.2K
11:15 85.08 85.08 85.08 85.08 0.2K
11:16 85.06 85.06 85.04 85.04 1.1K
11:19 85.02 85.05 85.02 85.05 1.1K
11:20 85.06 85.06 85.06 85.06 0.1K
11:21 85.06 85.06 85.06 85.06 0.4K
11:22 85.05 85.05 85.05 85.05 0.2K
11:23 85.07 85.07 85.07 85.07 0.3K
11:24 85.09 85.09 85.09 85.09 5.4K
11:26 85.06 85.06 85.06 85.06 1.4K
11:27 85.05 85.05 85.05 85.05 0.5K
11:28 85.04 85.04 85.04 85.04 9.9K
11:29 85.03 85.03 85.03 85.03 0.5K
11:30 85.03 85.03 85.01 85.01 0.3K
11:31 85.03 85.03 85.03 85.03 0.3K
11:32 85.06 85.06 85.06 85.06 0.9K
11:35 85.09 85.09 85.09 85.09 0.7K
11:36 85.06 85.06 85.06 85.06 0.3K
11:37 85.06 85.06 85.06 85.06 8.2K
11:38 85.06 85.06 85.06 85.06 0.1K
11:39 85.05 85.05 85.05 85.05 0.1K
11:40 85.06 85.06 85.06 85.06 0.3K
11:42 85.06 85.06 85.06 85.06 0.1K
11:44 85.05 85.05 85.05 85.05 0.2K
11:49 85.04 85.04 85.04 85.04 0.3K
11:50 85.06 85.06 85.06 85.06 2.0K
11:54 85.05 85.05 85.04 85.05 1.6K
11:55 85.04 85.04 85.04 85.04 0.8K
11:57 85.01 85.02 85.01 85.02 5.8K
11:58 85.01 85.01 85.01 85.01 0.2K
11:59 85.00 85.03 85.00 85.03 0.3K
12:00 85.01 85.01 84.99 84.99 0.7K
12:01 85.00 85.00 85.00 85.00 0.6K
12:02 85.01 85.03 85.01 85.03 2.7K
12:03 85.03 85.04 85.03 85.04 7.1K
12:04 85.04 85.04 85.03 85.03 6.3K
12:08 85.05 85.05 85.05 85.05 2.1K
12:14 85.04 85.04 85.03 85.04 0.7K
12:15 85.04 85.04 85.04 85.04 0.2K
12:16 85.06 85.06 85.06 85.06 0.6K
12:18 85.07 85.07 85.07 85.07 0.2K
12:19 85.06 85.06 85.05 85.05 0.5K
12:23 85.10 85.10 85.10 85.10 4.5K
12:24 85.10 85.10 85.10 85.10 1.2K
12:31 85.12 85.12 85.12 85.12 0.6K
12:37 85.12 85.12 85.12 85.12 1.2K
12:40 85.13 85.13 85.13 85.13 3.1K
12:41 85.11 85.11 85.11 85.11 0.1K
12:43 85.08 85.08 85.08 85.08 1.1K
12:44 85.09 85.09 85.09 85.09 0.7K
12:45 85.09 85.09 85.09 85.09 11.7K
12:46 85.12 85.12 85.12 85.12 0.6K
12:48 85.11 85.11 85.11 85.11 0.3K
12:52 85.08 85.08 85.07 85.07 0.5K
12:54 85.07 85.07 85.07 85.07 0.8K
12:55 85.07 85.07 85.07 85.07 0.2K
12:56 85.05 85.05 85.05 85.05 25.0K
12:58 85.00 85.00 85.00 85.00 0.7K
13:00 85.01 85.01 85.00 85.00 2.2K
13:03 85.00 85.00 85.00 85.00 0.6K
13:06 85.00 85.00 85.00 85.00 1.6K
13:08 85.00 85.00 85.00 85.00 0.3K
13:10 85.01 85.01 85.01 85.01 0.4K
13:12 85.02 85.04 85.02 85.04 0.4K
13:13 85.05 85.05 85.05 85.05 0.1K
13:14 85.06 85.06 85.06 85.06 0.2K
13:15 85.06 85.06 85.06 85.06 0.7K
13:16 85.07 85.07 85.07 85.07 2.3K
13:17 85.06 85.06 85.05 85.05 0.4K
13:18 85.07 85.08 85.07 85.08 1.9K
13:19 85.02 85.02 85.00 85.01 2.5K
13:20 85.04 85.04 85.04 85.04 3.6K
13:25 85.06 85.06 85.06 85.06 0.2K
13:26 85.10 85.10 85.10 85.10 2.0K
13:28 85.10 85.10 85.10 85.10 1.0K
13:30 85.10 85.11 85.10 85.11 0.5K
13:31 85.10 85.10 85.10 85.10 0.8K
13:32 85.09 85.09 85.09 85.09 0.4K
13:33 85.10 85.10 85.10 85.10 0.2K
13:34 85.10 85.10 85.10 85.10 1.2K
13:35 85.11 85.11 85.11 85.11 6.3K
13:36 85.11 85.11 85.11 85.11 0.4K
13:37 85.12 85.12 85.11 85.11 1.8K
13:38 85.13 85.13 85.13 85.13 0.1K
13:39 85.16 85.16 85.16 85.16 0.6K
13:40 85.16 85.16 85.13 85.13 1.3K
13:41 85.09 85.12 85.09 85.12 3.2K
13:42 85.08 85.08 85.08 85.08 0.4K
13:43 85.03 85.03 85.02 85.02 5.4K
13:45 85.07 85.09 85.07 85.08 2.5K
13:47 85.12 85.12 85.12 85.12 1.5K
13:48 85.12 85.12 85.12 85.12 0.4K
13:49 85.15 85.15 85.14 85.14 0.8K
13:51 85.12 85.12 85.12 85.12 0.3K
13:52 85.09 85.09 85.06 85.09 4.9K
13:53 85.09 85.11 85.09 85.10 2.0K
13:54 85.14 85.14 85.14 85.14 0.3K
13:55 85.11 85.11 85.11 85.11 0.5K
13:56 85.11 85.11 85.11 85.11 0.5K
13:57 85.15 85.15 85.15 85.15 0.9K
13:59 85.19 85.19 85.19 85.19 0.5K
14:00 85.19 85.19 85.19 85.19 3.8K
14:03 85.22 85.22 85.22 85.22 1.3K
14:04 85.24 85.27 85.24 85.27 0.2K
14:05 85.26 85.26 85.26 85.26 0.2K
14:07 85.28 85.28 85.28 85.28 0.2K
14:08 85.29 85.32 85.29 85.32 1.6K
14:09 85.33 85.33 85.33 85.33 1.7K
14:10 85.31 85.31 85.31 85.31 1.4K
14:13 85.33 85.33 85.33 85.33 1.1K
14:14 85.31 85.31 85.31 85.31 2.2K
14:15 85.35 85.35 85.35 85.35 0.7K
14:16 85.39 85.39 85.39 85.39 0.6K
14:17 85.40 85.40 85.40 85.40 1.5K
14:18 85.41 85.41 85.41 85.41 1.4K
14:19 85.40 85.41 85.40 85.41 0.9K
14:22 85.42 85.42 85.42 85.42 0.5K
14:23 85.41 85.41 85.40 85.40 1.0K
14:24 85.40 85.40 85.40 85.40 0.7K
14:26 85.39 85.39 85.39 85.39 0.9K
14:28 85.36 85.36 85.36 85.36 0.2K
14:29 85.36 85.37 85.36 85.37 1.6K
14:31 85.37 85.38 85.37 85.38 1.2K
14:32 85.38 85.38 85.38 85.38 0.7K
14:33 85.38 85.38 85.38 85.38 2.2K
14:34 85.40 85.40 85.40 85.40 1.0K
14:35 85.38 85.38 85.38 85.38 2.8K
14:38 85.42 85.43 85.42 85.43 1.7K
14:40 85.40 85.40 85.40 85.40 0.5K
14:42 85.37 85.37 85.37 85.37 0.4K
14:45 85.38 85.38 85.38 85.38 0.3K
14:46 85.39 85.39 85.39 85.39 3.5K
14:47 85.39 85.39 85.39 85.39 1.3K
14:49 85.38 85.38 85.38 85.38 2.3K
14:50 85.39 85.39 85.39 85.39 0.9K
14:51 85.39 85.41 85.39 85.41 0.4K
14:52 85.42 85.44 85.42 85.44 3.4K
14:53 85.42 85.42 85.42 85.42 0.4K
14:54 85.41 85.41 85.41 85.41 0.8K
14:55 85.41 85.41 85.41 85.41 0.9K
14:57 85.39 85.39 85.39 85.39 0.6K
14:58 85.37 85.37 85.36 85.36 2.3K
14:59 85.38 85.38 85.38 85.38 0.2K
15:00 85.38 85.38 85.38 85.38 0.3K
15:01 85.41 85.41 85.41 85.41 1.7K
15:02 85.42 85.42 85.42 85.42 0.2K
15:03 85.42 85.42 85.42 85.42 0.8K
15:06 85.42 85.42 85.42 85.42 0.3K
15:07 85.42 85.42 85.40 85.40 3.9K
15:08 85.43 85.43 85.43 85.43 0.5K
15:09 85.43 85.43 85.43 85.43 0.7K
15:11 85.41 85.41 85.41 85.40 1.1K
15:13 85.43 85.43 85.43 85.43 0.8K
15:14 85.42 85.43 85.42 85.43 0.5K
15:15 85.44 85.44 85.43 85.43 1.1K
15:17 85.47 85.48 85.46 85.48 1.3K
15:18 85.48 85.49 85.48 85.49 3.1K
15:19 85.49 85.49 85.47 85.49 5.9K
15:20 85.49 85.49 85.49 85.49 2.6K
15:21 85.47 85.47 85.45 85.45 1.2K
15:22 85.45 85.46 85.44 85.46 60.7K
15:23 85.46 85.46 85.46 85.46 0.2K
15:24 85.46 85.46 85.45 85.45 2.1K
15:25 85.46 85.46 85.46 85.46 0.2K
15:26 85.46 85.46 85.45 85.45 2.2K
15:27 85.46 85.47 85.45 85.47 1.3K
15:28 85.47 85.48 85.47 85.47 5.2K
15:29 85.48 85.48 85.48 85.48 0.3K
15:30 85.48 85.49 85.48 85.49 3.2K
15:31 85.49 85.49 85.48 85.48 2.3K
15:32 85.49 85.49 85.49 85.49 0.2K
15:33 85.49 85.49 85.49 85.49 2.5K
15:34 85.50 85.50 85.50 85.50 0.6K
15:35 85.50 85.50 85.49 85.49 2.2K
15:36 85.48 85.48 85.48 85.48 1.1K
15:37 85.49 85.49 85.49 85.49 0.2K
15:38 85.50 85.50 85.50 85.50 1.1K
15:39 85.52 85.52 85.52 85.52 0.8K
15:40 85.51 85.51 85.51 85.51 0.5K
15:41 85.51 85.51 85.50 85.50 2.2K
15:42 85.49 85.49 85.47 85.47 1.0K
15:43 85.46 85.46 85.45 85.45 0.7K
15:44 85.45 85.45 85.44 85.44 1.0K
15:45 85.46 85.46 85.46 85.46 2.2K
15:46 85.47 85.47 85.46 85.46 4.7K
15:47 85.45 85.45 85.45 85.45 1.9K
15:48 85.45 85.48 85.45 85.48 1.3K
15:50 85.50 85.54 85.48 85.48 2.0K
15:51 85.46 85.46 85.46 85.46 0.1K
15:52 85.46 85.48 85.46 85.48 0.5K
15:53 85.48 85.48 85.48 85.48 1.5K
15:54 85.46 85.46 85.46 85.46 0.7K
15:55 85.46 85.49 85.46 85.49 3.6K
15:56 85.48 85.48 85.48 85.48 2.0K
15:57 85.47 85.47 85.47 85.47 0.4K
15:58 85.48 85.48 85.48 85.48 0.7K
15:59 85.48 85.49 85.44 85.44 2.1K
16:00 85.52 85.52 85.52 85.52 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available