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 85.70 85.72 85.68 85.68 2.4K
09:33 85.62 85.62 85.62 85.62 0.6K
09:34 85.65 85.65 85.65 85.65 0.5K
09:35 85.60 85.60 85.59 85.59 0.5K
09:39 85.69 85.69 85.69 85.69 0.4K
09:40 85.72 85.76 85.72 85.74 0.9K
09:43 85.83 85.83 85.83 85.83 0.2K
09:45 85.84 85.86 85.83 85.83 2.2K
09:47 85.77 85.77 85.77 85.77 1.6K
09:48 85.77 85.77 85.77 85.77 0.1K
09:49 85.79 85.79 85.79 85.79 2.1K
09:55 85.72 85.72 85.72 85.72 0.1K
09:56 85.71 85.73 85.71 85.73 1.0K
09:58 85.72 85.72 85.72 85.72 1.0K
10:00 85.71 85.71 85.71 85.71 0.1K
10:02 85.72 85.72 85.72 85.72 0.7K
10:03 85.71 85.71 85.71 85.71 0.3K
10:05 85.77 85.78 85.77 85.78 1.8K
10:10 85.75 85.76 85.74 85.74 1.3K
10:11 85.72 85.74 85.72 85.74 2.4K
10:13 85.68 85.68 85.68 85.68 0.2K
10:14 85.69 85.69 85.69 85.69 0.6K
10:17 85.64 85.64 85.64 85.64 0.6K
10:19 85.66 85.66 85.66 85.66 0.2K
10:20 85.66 85.66 85.65 85.65 4.2K
10:23 85.62 85.62 85.62 85.62 0.6K
10:24 85.65 85.65 85.65 85.65 1.7K
10:25 85.64 85.64 85.64 85.64 1.0K
10:28 85.66 85.66 85.66 85.66 1.5K
10:30 85.62 85.63 85.61 85.61 19.2K
10:32 85.64 85.64 85.64 85.64 0.2K
10:33 85.64 85.64 85.64 85.64 1.2K
10:34 85.64 85.64 85.64 85.64 1.1K
10:35 85.67 85.67 85.67 85.67 0.3K
10:36 85.67 85.67 85.67 85.67 0.2K
10:37 85.64 85.64 85.64 85.64 3.5K
10:38 85.64 85.64 85.64 85.64 0.3K
10:39 85.64 85.64 85.64 85.64 0.8K
10:41 85.62 85.63 85.62 85.63 1.2K
10:42 85.63 85.63 85.63 85.63 0.6K
10:45 85.66 85.66 85.66 85.66 0.7K
10:47 85.65 85.65 85.65 85.65 0.8K
10:53 85.66 85.66 85.66 85.66 1.9K
10:54 85.64 85.66 85.64 85.66 14.7K
10:55 85.65 85.65 85.65 85.65 0.5K
10:56 85.63 85.63 85.62 85.62 0.5K
10:58 85.63 85.63 85.62 85.62 7.8K
10:59 85.61 85.61 85.61 85.61 2.0K
11:00 85.62 85.64 85.62 85.64 3.0K
11:05 85.68 85.68 85.68 85.68 1.3K
11:06 85.68 85.69 85.68 85.69 1.9K
11:07 85.70 85.70 85.70 85.70 0.2K
11:08 85.73 85.73 85.73 85.73 1.4K
11:10 85.74 85.74 85.74 85.74 0.5K
11:11 85.71 85.71 85.71 85.71 0.9K
11:13 85.72 85.72 85.72 85.72 2.9K
11:14 85.68 85.68 85.68 85.68 0.5K
11:16 85.68 85.68 85.68 85.68 0.5K
11:17 85.63 85.63 85.63 85.63 0.9K
11:19 85.62 85.62 85.62 85.62 1.2K
11:21 85.60 85.61 85.60 85.61 0.5K
11:22 85.60 85.60 85.60 85.60 0.3K
11:23 85.61 85.61 85.60 85.60 0.6K
11:24 85.59 85.59 85.59 85.59 0.4K
11:29 85.61 85.61 85.60 85.60 0.6K
11:30 85.56 85.56 85.56 85.56 1.2K
11:31 85.55 85.57 85.55 85.57 1.2K
11:35 85.58 85.58 85.58 85.58 0.5K
11:37 85.58 85.58 85.56 85.56 1.8K
11:41 85.61 85.61 85.61 85.61 0.3K
11:43 85.62 85.62 85.62 85.62 1.1K
11:46 85.61 85.61 85.61 85.61 0.5K
11:47 85.55 85.55 85.55 85.55 0.1K
11:48 85.58 85.58 85.58 85.58 10.1K
11:52 85.59 85.60 85.59 85.60 1.1K
11:53 85.60 85.62 85.60 85.62 0.6K
11:55 85.62 85.62 85.62 85.62 1.7K
11:56 85.61 85.61 85.61 85.61 0.2K
12:00 85.65 85.65 85.65 85.65 0.7K
12:01 85.65 85.65 85.65 85.65 1.6K
12:02 85.66 85.66 85.66 85.66 0.2K
12:04 85.61 85.61 85.61 85.61 0.5K
12:06 85.61 85.61 85.61 85.61 0.7K
12:07 85.60 85.60 85.60 85.60 0.1K
12:08 85.58 85.58 85.58 85.58 0.1K
12:09 85.58 85.58 85.58 85.58 0.8K
12:11 85.57 85.57 85.57 85.57 0.3K
12:13 85.57 85.57 85.57 85.57 0.3K
12:15 85.55 85.55 85.55 85.55 0.9K
12:17 85.55 85.55 85.55 85.55 0.5K
12:18 85.55 85.55 85.55 85.55 0.1K
12:20 85.55 85.56 85.55 85.56 1.1K
12:21 85.57 85.57 85.57 85.57 0.9K
12:22 85.56 85.56 85.55 85.56 1.5K
12:27 85.55 85.55 85.55 85.55 0.4K
12:29 85.54 85.54 85.54 85.54 0.7K
12:30 85.54 85.55 85.52 85.55 1.7K
12:31 85.53 85.55 85.53 85.55 0.7K
12:32 85.54 85.54 85.52 85.54 2.2K
12:35 85.56 85.56 85.55 85.56 4.6K
12:37 85.55 85.55 85.54 85.54 2.9K
12:46 85.52 85.52 85.52 85.52 1.1K
12:50 85.54 85.54 85.54 85.54 1.8K
12:52 85.55 85.55 85.55 85.55 7.2K
12:57 85.52 85.53 85.52 85.53 1.7K
12:58 85.52 85.52 85.52 85.52 0.1K
13:00 85.53 85.53 85.53 85.53 0.3K
13:01 85.53 85.53 85.53 85.53 1.5K
13:02 85.51 85.51 85.51 85.51 0.1K
13:03 85.53 85.53 85.53 85.53 0.2K
13:06 85.51 85.51 85.49 85.49 3.1K
13:09 85.50 85.50 85.50 85.50 0.9K
13:12 85.51 85.51 85.51 85.51 0.2K
13:14 85.52 85.52 85.52 85.52 0.1K
13:16 85.52 85.52 85.52 85.52 1.5K
13:19 85.54 85.54 85.54 85.54 2.0K
13:20 85.55 85.55 85.55 85.55 0.4K
13:23 85.58 85.58 85.58 85.58 1.4K
13:24 85.57 85.57 85.57 85.57 1.0K
13:28 85.58 85.58 85.56 85.56 2.6K
13:29 85.57 85.57 85.57 85.57 1.5K
13:30 85.57 85.57 85.57 85.57 0.4K
13:31 85.58 85.58 85.58 85.58 0.3K
13:33 85.59 85.61 85.59 85.61 1.0K
13:35 85.61 85.61 85.61 85.61 0.4K
13:37 85.60 85.60 85.60 85.60 0.2K
13:38 85.61 85.61 85.60 85.60 0.9K
13:39 85.60 85.61 85.60 85.61 0.5K
13:42 85.63 85.63 85.62 85.63 2.6K
13:46 85.64 85.64 85.64 85.64 2.8K
13:47 85.64 85.65 85.64 85.65 0.7K
13:49 85.65 85.65 85.65 85.65 0.3K
13:50 85.67 85.67 85.67 85.67 0.6K
13:51 85.66 85.66 85.66 85.66 0.3K
13:53 85.66 85.66 85.65 85.65 1.0K
13:54 85.67 85.67 85.67 85.67 0.5K
13:55 85.65 85.65 85.65 85.65 0.2K
13:56 85.65 85.65 85.65 85.65 0.4K
13:57 85.64 85.64 85.63 85.63 0.7K
13:58 85.63 85.63 85.63 85.63 0.3K
14:00 85.64 85.64 85.64 85.64 0.5K
14:02 85.64 85.66 85.64 85.66 0.5K
14:03 85.65 85.65 85.65 85.65 0.1K
14:04 85.64 85.64 85.64 85.64 0.8K
14:09 85.62 85.62 85.62 85.62 0.1K
14:10 85.64 85.64 85.63 85.63 2.8K
14:11 85.64 85.64 85.64 85.64 0.5K
14:12 85.64 85.64 85.64 85.64 0.2K
14:13 85.65 85.65 85.65 85.65 0.1K
14:14 85.64 85.64 85.64 85.64 0.1K
14:15 85.64 85.64 85.63 85.63 0.4K
14:18 85.61 85.61 85.61 85.61 0.6K
14:19 85.60 85.60 85.60 85.60 0.5K
14:21 85.59 85.59 85.58 85.58 1.1K
14:23 85.59 85.59 85.59 85.59 2.7K
14:24 85.59 85.59 85.59 85.59 0.3K
14:25 85.57 85.58 85.57 85.57 0.8K
14:26 85.57 85.57 85.57 85.57 0.5K
14:27 85.57 85.57 85.56 85.56 0.4K
14:28 85.54 85.54 85.54 85.54 0.3K
14:29 85.53 85.53 85.53 85.53 2.4K
14:31 85.55 85.55 85.53 85.53 3.5K
14:35 85.54 85.54 85.54 85.54 0.5K
14:40 85.54 85.55 85.54 85.55 0.5K
14:41 85.55 85.55 85.55 85.55 0.1K
14:44 85.55 85.55 85.55 85.55 0.7K
14:47 85.56 85.56 85.56 85.56 0.2K
14:49 85.54 85.54 85.54 85.54 0.9K
14:52 85.53 85.54 85.52 85.52 0.5K
14:53 85.52 85.54 85.52 85.54 0.5K
14:54 85.53 85.53 85.53 85.53 0.7K
14:55 85.53 85.53 85.52 85.52 2.3K
14:56 85.51 85.51 85.51 85.51 0.6K
15:00 85.53 85.53 85.53 85.53 0.5K
15:02 85.53 85.53 85.53 85.53 2.0K
15:03 85.51 85.52 85.51 85.52 1.1K
15:06 85.53 85.53 85.53 85.53 0.5K
15:11 85.49 85.49 85.49 85.49 9.9K
15:12 85.50 85.50 85.50 85.50 1.3K
15:14 85.51 85.52 85.51 85.51 5.4K
15:16 85.51 85.51 85.51 85.51 0.3K
15:17 85.52 85.52 85.52 85.52 0.6K
15:19 85.51 85.51 85.51 85.51 1.4K
15:20 85.51 85.51 85.50 85.50 0.6K
15:21 85.50 85.50 85.49 85.49 1.2K
15:23 85.46 85.46 85.46 85.46 0.6K
15:24 85.45 85.45 85.45 85.45 0.2K
15:25 85.44 85.44 85.44 85.44 0.3K
15:26 85.44 85.44 85.43 85.43 0.3K
15:27 85.42 85.42 85.42 85.42 0.5K
15:28 85.41 85.42 85.40 85.41 1.5K
15:31 85.39 85.40 85.39 85.39 1.8K
15:32 85.39 85.40 85.39 85.40 1.2K
15:33 85.39 85.39 85.39 85.39 0.5K
15:34 85.38 85.41 85.38 85.41 1.3K
15:36 85.40 85.41 85.40 85.41 35.3K
15:37 85.40 85.40 85.40 85.40 1.2K
15:39 85.40 85.43 85.40 85.42 4.8K
15:40 85.43 85.43 85.40 85.40 1.4K
15:41 85.40 85.40 85.39 85.39 0.7K
15:42 85.38 85.38 85.38 85.38 0.1K
15:43 85.37 85.37 85.35 85.35 3.8K
15:44 85.36 85.36 85.36 85.36 0.5K
15:46 85.33 85.33 85.33 85.33 0.8K
15:49 85.34 85.34 85.34 85.34 0.6K
15:50 85.38 85.38 85.36 85.36 1.0K
15:51 85.34 85.35 85.34 85.35 1.7K
15:52 85.36 85.37 85.36 85.37 0.4K
15:53 85.38 85.38 85.38 85.38 2.2K
15:54 85.37 85.37 85.37 85.37 0.3K
15:55 85.37 85.38 85.37 85.38 0.9K
15:56 85.39 85.39 85.39 85.39 0.1K
15:57 85.40 85.40 85.40 85.40 0.3K
15:58 85.39 85.39 85.38 85.38 1.9K
15:59 85.39 85.39 85.35 85.35 10.9K
16:00 85.37 85.37 85.37 85.37 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available