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 85.41 85.41 85.41 85.41 7.3K
09:32 85.32 85.32 85.32 85.32 0.4K
09:33 85.32 85.32 85.32 85.32 3.2K
09:36 85.32 85.32 85.31 85.31 1.1K
09:38 85.39 85.45 85.39 85.39 1.3K
09:41 85.35 85.36 85.35 85.36 1.1K
09:44 85.31 85.31 85.31 85.31 0.7K
09:45 85.35 85.35 85.35 85.35 0.5K
09:46 85.45 85.45 85.45 85.45 0.4K
09:47 85.43 85.43 85.43 85.43 0.5K
09:48 85.46 85.48 85.46 85.46 1.6K
09:49 85.45 85.48 85.45 85.48 5.9K
09:50 85.46 85.46 85.46 85.46 6.0K
09:51 85.44 85.46 85.44 85.45 2.7K
09:52 85.46 85.48 85.46 85.48 0.2K
09:53 85.47 85.49 85.47 85.49 0.7K
09:54 85.41 85.41 85.41 85.41 0.4K
09:55 85.43 85.43 85.43 85.43 1.3K
09:59 85.40 85.40 85.40 85.40 0.1K
10:00 85.41 85.43 85.39 85.39 0.9K
10:02 85.45 85.45 85.45 85.45 0.1K
10:04 85.45 85.45 85.45 85.45 0.1K
10:05 85.45 85.45 85.45 85.45 0.8K
10:06 85.45 85.45 85.43 85.43 0.4K
10:07 85.43 85.43 85.43 85.43 0.2K
10:08 85.45 85.45 85.45 85.45 0.1K
10:10 85.44 85.44 85.44 85.44 0.1K
10:11 85.46 85.46 85.45 85.45 3.2K
10:12 85.47 85.49 85.47 85.49 0.9K
10:13 85.49 85.49 85.49 85.49 0.4K
10:17 85.45 85.46 85.45 85.46 0.6K
10:18 85.48 85.48 85.48 85.48 8.3K
10:19 85.51 85.51 85.51 85.51 0.3K
10:20 85.52 85.52 85.51 85.51 0.4K
10:22 85.51 85.52 85.51 85.52 1.0K
10:23 85.53 85.53 85.53 85.53 9.2K
10:24 85.53 85.54 85.53 85.54 0.3K
10:25 85.56 85.56 85.56 85.56 0.2K
10:26 85.55 85.55 85.55 85.55 0.3K
10:29 85.63 85.64 85.62 85.64 0.7K
10:31 85.64 85.64 85.64 85.64 0.2K
10:32 85.64 85.64 85.64 85.64 0.3K
10:33 85.65 85.66 85.65 85.65 2.8K
10:34 85.65 85.65 85.65 85.65 0.2K
10:35 85.70 85.72 85.70 85.72 1.0K
10:36 85.70 85.70 85.70 85.70 1.9K
10:38 85.72 85.72 85.72 85.72 1.2K
10:39 85.72 85.72 85.72 85.72 0.4K
10:40 85.74 85.74 85.74 85.74 0.1K
10:41 85.73 85.73 85.73 85.73 0.4K
10:43 85.75 85.75 85.75 85.75 0.3K
10:44 85.74 85.74 85.72 85.72 0.9K
10:45 85.72 85.73 85.72 85.73 1.0K
10:46 85.73 85.73 85.73 85.73 0.3K
10:47 85.73 85.75 85.73 85.75 1.6K
10:50 85.77 85.77 85.77 85.77 0.1K
10:51 85.80 85.80 85.80 85.80 0.4K
10:53 85.76 85.76 85.76 85.76 0.8K
10:54 85.77 85.77 85.77 85.77 0.2K
10:55 85.77 85.77 85.77 85.77 2.7K
10:56 85.79 85.79 85.78 85.78 1.2K
10:58 85.79 85.79 85.78 85.78 0.7K
10:59 85.78 85.78 85.78 85.78 0.4K
11:01 85.77 85.77 85.77 85.77 0.9K
11:03 85.72 85.72 85.72 85.72 0.4K
11:04 85.73 85.74 85.73 85.74 6.3K
11:05 85.73 85.73 85.73 85.73 0.2K
11:06 85.73 85.73 85.73 85.73 0.3K
11:07 85.72 85.72 85.72 85.72 0.5K
11:08 85.72 85.72 85.72 85.72 0.3K
11:12 85.72 85.72 85.72 85.72 0.9K
11:13 85.72 85.72 85.72 85.72 0.7K
11:14 85.70 85.70 85.70 85.70 0.1K
11:15 85.72 85.72 85.72 85.72 0.3K
11:16 85.70 85.70 85.70 85.70 0.4K
11:18 85.67 85.67 85.67 85.67 0.5K
11:21 85.65 85.65 85.65 85.65 1.6K
11:23 85.61 85.61 85.61 85.61 0.3K
11:29 85.63 85.63 85.63 85.63 0.7K
11:30 85.62 85.63 85.62 85.63 0.5K
11:32 85.64 85.66 85.64 85.66 1.4K
11:33 85.65 85.65 85.63 85.63 0.2K
11:35 85.64 85.64 85.64 85.64 0.5K
11:37 85.65 85.65 85.65 85.65 7.4K
11:41 85.69 85.69 85.69 85.69 0.6K
11:43 85.70 85.70 85.70 85.70 0.7K
11:44 85.70 85.70 85.70 85.70 0.3K
11:45 85.70 85.70 85.70 85.70 0.4K
11:46 85.70 85.70 85.70 85.70 0.2K
11:47 85.70 85.70 85.70 85.70 1.1K
11:48 85.72 85.72 85.72 85.72 0.2K
11:49 85.73 85.73 85.73 85.73 0.2K
11:50 85.74 85.74 85.74 85.74 1.4K
11:51 85.75 85.75 85.75 85.75 0.2K
11:52 85.74 85.74 85.74 85.74 0.2K
11:53 85.74 85.74 85.74 85.74 0.4K
11:54 85.73 85.73 85.73 85.73 0.4K
11:55 85.71 85.71 85.71 85.71 0.1K
11:56 85.70 85.73 85.70 85.73 5.5K
11:57 85.73 85.73 85.73 85.73 0.5K
11:58 85.71 85.71 85.71 85.71 1.0K
11:59 85.72 85.72 85.72 85.72 0.2K
12:00 85.71 85.71 85.71 85.71 0.6K
12:02 85.67 85.68 85.67 85.68 2.9K
12:03 85.68 85.68 85.68 85.68 0.4K
12:04 85.71 85.71 85.71 85.71 1.2K
12:06 85.73 85.73 85.73 85.73 0.3K
12:07 85.72 85.72 85.71 85.71 1.4K
12:08 85.73 85.73 85.72 85.72 2.2K
12:10 85.71 85.71 85.71 85.71 0.1K
12:11 85.72 85.72 85.72 85.72 0.4K
12:14 85.72 85.72 85.72 85.72 0.2K
12:15 85.73 85.73 85.71 85.71 8.6K
12:16 85.70 85.71 85.70 85.71 5.0K
12:18 85.72 85.72 85.72 85.72 1.0K
12:21 85.73 85.73 85.71 85.71 0.5K
12:23 85.71 85.71 85.71 85.71 1.7K
12:24 85.70 85.70 85.70 85.70 0.5K
12:26 85.71 85.71 85.71 85.71 0.3K
12:27 85.71 85.72 85.71 85.72 0.3K
12:28 85.72 85.72 85.72 85.72 0.6K
12:29 85.72 85.72 85.71 85.72 2.4K
12:30 85.71 85.72 85.71 85.72 10.1K
12:31 85.70 85.70 85.70 85.70 2.2K
12:34 85.76 85.76 85.73 85.73 0.7K
12:36 85.74 85.74 85.74 85.74 0.3K
12:37 85.73 85.73 85.73 85.73 0.3K
12:40 85.72 85.72 85.72 85.72 0.1K
12:41 85.73 85.74 85.73 85.74 0.6K
12:43 85.74 85.74 85.74 85.74 13.5K
12:44 85.73 85.73 85.72 85.72 11.1K
12:52 85.75 85.76 85.74 85.74 5.7K
12:53 85.74 85.74 85.74 85.74 0.5K
12:54 85.74 85.74 85.74 85.74 2.9K
12:55 85.76 85.76 85.76 85.76 0.3K
12:57 85.75 85.75 85.75 85.75 0.2K
12:58 85.74 85.74 85.73 85.73 1.2K
13:00 85.73 85.73 85.73 85.73 0.2K
13:01 85.73 85.73 85.73 85.73 0.8K
13:02 85.75 85.75 85.75 85.75 0.2K
13:03 85.76 85.76 85.76 85.76 0.2K
13:04 85.78 85.78 85.76 85.76 16.6K
13:06 85.77 85.77 85.77 85.77 0.6K
13:07 85.77 85.77 85.76 85.76 0.4K
13:10 85.73 85.73 85.73 85.73 0.1K
13:11 85.76 85.76 85.76 85.76 0.2K
13:12 85.74 85.74 85.74 85.74 0.3K
13:13 85.75 85.75 85.73 85.73 0.9K
13:15 85.75 85.75 85.75 85.75 0.7K
13:19 85.72 85.72 85.72 85.72 0.5K
13:24 85.73 85.74 85.73 85.74 1.8K
13:30 85.75 85.75 85.75 85.75 0.2K
13:31 85.77 85.77 85.76 85.76 1.3K
13:33 85.76 85.76 85.76 85.76 0.4K
13:35 85.78 85.78 85.78 85.78 0.2K
13:37 85.77 85.78 85.77 85.78 6.8K
13:38 85.77 85.77 85.75 85.75 0.9K
13:39 85.76 85.76 85.76 85.76 21.7K
13:44 85.77 85.77 85.76 85.76 0.9K
13:45 85.77 85.77 85.77 85.77 0.7K
13:46 85.77 85.77 85.77 85.77 0.3K
13:47 85.77 85.78 85.77 85.78 0.8K
13:48 85.77 85.77 85.77 85.77 1.1K
13:56 85.78 85.78 85.78 85.78 0.4K
13:57 85.77 85.77 85.77 85.77 5.7K
14:00 85.75 85.75 85.75 85.75 0.5K
14:01 85.76 85.76 85.76 85.76 0.5K
14:03 85.76 85.76 85.76 85.76 0.4K
14:05 85.74 85.74 85.74 85.74 0.3K
14:07 85.72 85.72 85.68 85.68 1.4K
14:08 85.64 85.65 85.64 85.65 1.1K
14:09 85.64 85.64 85.64 85.64 1.1K
14:10 85.67 85.67 85.67 85.67 0.9K
14:11 85.68 85.68 85.68 85.68 0.8K
14:13 85.65 85.66 85.64 85.66 3.1K
14:15 85.66 85.66 85.66 85.66 0.1K
14:16 85.67 85.67 85.67 85.67 0.3K
14:17 85.66 85.66 85.66 85.66 0.4K
14:19 85.64 85.64 85.63 85.62 0.9K
14:21 85.63 85.63 85.63 85.63 0.1K
14:22 85.68 85.68 85.68 85.68 0.2K
14:24 85.72 85.73 85.71 85.71 7.4K
14:26 85.69 85.69 85.68 85.68 0.3K
14:27 85.68 85.68 85.65 85.65 1.0K
14:29 85.67 85.67 85.66 85.66 0.7K
14:30 85.66 85.66 85.65 85.65 0.7K
14:32 85.69 85.69 85.69 85.69 3.6K
14:35 85.71 85.71 85.71 85.71 0.7K
14:39 85.70 85.70 85.69 85.69 0.8K
14:40 85.70 85.70 85.70 85.70 0.4K
14:41 85.70 85.72 85.70 85.72 1.0K
14:43 85.72 85.72 85.72 85.72 0.5K
14:44 85.72 85.72 85.72 85.72 0.8K
14:45 85.73 85.75 85.73 85.75 0.7K
14:46 85.74 85.74 85.74 85.74 3.4K
14:48 85.76 85.76 85.76 85.76 1.6K
14:50 85.78 85.78 85.77 85.77 4.2K
14:51 85.78 85.78 85.78 85.78 1.9K
14:52 85.79 85.79 85.79 85.79 2.0K
14:54 85.79 85.79 85.79 85.79 3.6K
14:55 85.80 85.80 85.80 85.80 0.6K
14:56 85.80 85.80 85.80 85.80 1.9K
14:57 85.80 85.80 85.79 85.79 1.1K
14:58 85.79 85.79 85.78 85.78 2.2K
14:59 85.77 85.77 85.77 85.77 1.8K
15:00 85.78 85.78 85.76 85.76 3.1K
15:01 85.77 85.77 85.77 85.77 0.1K
15:02 85.77 85.77 85.77 85.77 4.0K
15:03 85.77 85.77 85.77 85.77 7.8K
15:04 85.77 85.77 85.76 85.76 3.8K
15:05 85.76 85.78 85.76 85.78 4.9K
15:06 85.76 85.76 85.76 85.76 1.1K
15:07 85.76 85.76 85.76 85.76 2.5K
15:08 85.76 85.76 85.76 85.76 3.6K
15:09 85.76 85.76 85.76 85.76 0.3K
15:10 85.76 85.76 85.76 85.76 4.7K
15:11 85.75 85.75 85.75 85.75 3.9K
15:14 85.79 85.79 85.78 85.78 1.8K
15:15 85.79 85.79 85.79 85.79 1.4K
15:16 85.77 85.77 85.76 85.76 4.4K
15:17 85.76 85.77 85.75 85.77 9.5K
15:18 85.76 85.76 85.76 85.76 3.1K
15:19 85.76 85.76 85.75 85.75 3.7K
15:20 85.77 85.77 85.77 85.77 0.6K
15:21 85.79 85.79 85.79 85.79 0.2K
15:22 85.79 85.79 85.79 85.79 1.8K
15:23 85.79 85.79 85.79 85.79 1.3K
15:24 85.81 85.81 85.81 85.81 0.4K
15:25 85.80 85.80 85.80 85.80 0.5K
15:27 85.79 85.79 85.79 85.79 1.2K
15:28 85.77 85.79 85.77 85.79 0.6K
15:29 85.80 85.80 85.79 85.79 2.1K
15:30 85.80 85.81 85.80 85.81 0.3K
15:31 85.81 85.81 85.81 85.81 1.0K
15:32 85.83 85.84 85.83 85.84 2.2K
15:33 85.84 85.84 85.81 85.81 1.5K
15:34 85.84 85.84 85.81 85.82 0.8K
15:36 85.81 85.81 85.81 85.81 0.2K
15:37 85.80 85.80 85.80 85.80 0.7K
15:38 85.81 85.81 85.80 85.80 0.7K
15:39 85.82 85.82 85.82 85.82 9.7K
15:40 85.82 85.82 85.82 85.82 0.5K
15:41 85.82 85.82 85.81 85.81 0.9K
15:42 85.79 85.79 85.79 85.79 0.9K
15:43 85.78 85.79 85.78 85.78 1.2K
15:44 85.80 85.80 85.80 85.80 1.5K
15:47 85.82 85.82 85.82 85.82 0.3K
15:48 85.80 85.81 85.80 85.81 0.7K
15:50 85.82 85.89 85.80 85.80 5.8K
15:51 85.81 85.81 85.80 85.80 1.0K
15:52 85.80 85.81 85.80 85.81 2.3K
15:54 85.75 85.76 85.75 85.76 2.6K
15:55 85.74 85.81 85.74 85.81 3.8K
15:56 85.79 85.81 85.79 85.81 2.1K
15:57 85.80 85.81 85.80 85.81 2.1K
15:59 85.85 85.86 85.85 85.86 3.2K
16:00 85.87 85.87 85.87 85.87 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available