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 85.73 85.73 85.73 85.73 1.7K
09:31 85.71 85.71 85.71 85.71 0.2K
09:33 85.71 85.72 85.71 85.72 0.4K
09:34 85.69 85.69 85.69 85.69 0.1K
09:36 85.64 85.65 85.64 85.65 1.6K
09:38 85.66 85.67 85.65 85.67 1.1K
09:39 85.70 85.70 85.70 85.70 0.9K
09:45 85.72 85.72 85.70 85.72 1.8K
09:47 85.75 85.75 85.75 85.75 0.2K
09:48 85.74 85.74 85.74 85.74 1.3K
09:50 85.72 85.72 85.72 85.72 0.4K
09:51 85.68 85.69 85.68 85.69 2.4K
09:57 85.77 85.77 85.77 85.77 8.8K
09:58 85.76 85.76 85.76 85.76 0.1K
09:59 85.78 85.78 85.76 85.76 0.8K
10:02 85.79 85.79 85.79 85.79 0.3K
10:04 85.81 85.81 85.81 85.81 0.2K
10:05 85.84 85.84 85.84 85.84 1.0K
10:08 85.90 85.90 85.90 85.90 0.7K
10:09 85.90 85.90 85.89 85.89 0.2K
10:10 85.87 85.87 85.87 85.87 1.8K
10:12 85.87 85.87 85.86 85.86 0.7K
10:14 85.84 85.84 85.84 85.84 11.3K
10:16 85.90 85.90 85.90 85.90 1.1K
10:17 85.89 85.89 85.89 85.89 6.1K
10:18 85.91 85.92 85.91 85.92 3.2K
10:19 85.90 85.90 85.90 85.90 0.5K
10:21 85.91 85.91 85.91 85.91 0.5K
10:23 85.91 85.92 85.91 85.92 2.8K
10:24 85.95 85.95 85.95 85.95 0.1K
10:25 85.95 85.95 85.95 85.95 0.1K
10:26 85.94 85.94 85.94 85.94 0.9K
10:28 85.93 85.93 85.93 85.93 0.5K
10:29 85.90 85.90 85.90 85.90 3.4K
10:30 85.93 85.93 85.93 85.93 0.9K
10:31 85.93 85.93 85.90 85.90 5.1K
10:32 85.93 85.93 85.93 85.93 0.3K
10:33 85.93 85.93 85.92 85.92 3.4K
10:34 85.95 85.95 85.95 85.95 0.4K
10:35 85.96 85.96 85.96 85.96 0.6K
10:36 85.98 85.98 85.98 85.98 0.4K
10:37 85.96 85.96 85.96 85.96 1.1K
10:38 85.94 85.94 85.93 85.93 2.5K
10:39 85.91 85.91 85.91 85.91 0.3K
10:40 85.89 85.89 85.89 85.89 3.0K
10:41 85.89 85.89 85.89 85.89 0.7K
10:42 85.88 85.88 85.88 85.88 0.4K
10:44 85.88 85.88 85.88 85.88 0.6K
10:45 85.87 85.87 85.87 85.87 0.3K
10:46 85.85 85.85 85.85 85.85 0.6K
10:47 85.83 85.83 85.83 85.83 1.0K
10:51 85.85 85.85 85.85 85.85 0.5K
10:52 85.85 85.85 85.85 85.85 1.3K
10:55 85.86 85.86 85.84 85.84 0.5K
10:57 85.82 85.82 85.82 85.82 0.6K
10:59 85.84 85.84 85.84 85.84 0.5K
11:00 85.84 85.84 85.83 85.83 0.8K
11:01 85.85 85.86 85.85 85.86 0.8K
11:02 85.88 85.88 85.85 85.85 2.3K
11:05 85.86 85.88 85.86 85.88 2.3K
11:08 85.91 85.91 85.90 85.90 2.4K
11:09 85.89 85.89 85.89 85.89 0.8K
11:14 85.90 85.90 85.90 85.90 0.7K
11:15 85.90 85.90 85.88 85.88 0.9K
11:20 85.87 85.87 85.87 85.87 0.7K
11:21 85.86 85.86 85.86 85.86 1.1K
11:24 85.89 85.89 85.87 85.87 1.0K
11:25 85.88 85.88 85.88 85.88 0.5K
11:26 85.91 85.92 85.91 85.92 0.4K
11:27 85.92 85.92 85.91 85.91 6.4K
11:28 85.91 85.91 85.91 85.91 1.4K
11:30 85.90 85.90 85.90 85.90 0.8K
11:35 85.95 85.95 85.94 85.94 0.5K
11:37 85.94 85.94 85.94 85.94 0.2K
11:39 85.94 85.94 85.94 85.94 0.2K
11:41 85.96 85.96 85.95 85.95 0.5K
11:42 85.97 85.97 85.97 85.97 0.6K
11:44 85.99 85.99 85.97 85.97 0.4K
11:45 85.99 85.99 85.99 85.99 0.8K
11:49 86.00 86.00 86.00 86.00 0.2K
11:50 86.01 86.01 86.01 86.01 0.3K
11:51 86.02 86.02 86.00 86.00 12.5K
11:52 86.00 86.00 86.00 86.00 0.3K
11:53 86.00 86.00 86.00 86.00 2.1K
11:56 86.00 86.00 85.98 85.99 4.1K
11:57 85.97 85.97 85.97 85.97 0.7K
11:59 85.99 85.99 85.98 85.98 0.8K
12:02 85.99 86.00 85.99 86.00 3.6K
12:06 85.96 85.96 85.96 85.96 3.0K
12:07 85.95 85.95 85.95 85.95 0.6K
12:08 85.94 85.94 85.94 85.94 0.2K
12:09 85.93 85.93 85.93 85.93 1.6K
12:10 85.93 85.93 85.93 85.93 2.1K
12:13 85.90 85.90 85.90 85.90 0.4K
12:14 85.90 85.90 85.89 85.89 1.1K
12:18 85.90 85.90 85.90 85.90 0.3K
12:22 85.87 85.87 85.87 85.87 0.2K
12:23 85.87 85.87 85.87 85.87 0.2K
12:24 85.85 85.86 85.85 85.86 1.4K
12:25 85.84 85.84 85.84 85.84 0.3K
12:26 85.84 85.84 85.84 85.84 0.3K
12:30 85.81 85.82 85.81 85.82 0.8K
12:31 85.80 85.80 85.80 85.80 0.9K
12:32 85.81 85.81 85.81 85.81 1.5K
12:33 85.79 85.79 85.79 85.79 0.5K
12:36 85.84 85.84 85.84 85.84 0.5K
12:38 85.83 85.85 85.83 85.85 1.8K
12:39 85.84 85.84 85.84 85.84 1.0K
12:42 85.82 85.82 85.81 85.81 0.5K
12:46 85.81 85.81 85.81 85.81 0.5K
12:47 85.83 85.84 85.83 85.84 1.2K
12:50 85.88 85.88 85.88 85.88 0.2K
12:51 85.89 85.89 85.89 85.89 0.4K
12:52 85.89 85.89 85.89 85.89 0.2K
12:53 85.88 85.89 85.88 85.89 0.2K
12:54 85.89 85.89 85.88 85.88 2.2K
12:57 85.88 85.88 85.88 85.88 0.2K
12:59 85.87 85.87 85.87 85.87 0.8K
13:00 85.86 85.87 85.86 85.87 74.3K
13:01 85.88 85.88 85.88 85.88 1.7K
13:05 85.86 85.86 85.86 85.86 0.3K
13:07 85.86 85.86 85.86 85.86 1.2K
13:09 85.87 85.87 85.85 85.85 1.4K
13:12 85.80 85.80 85.79 85.80 2.3K
13:13 85.80 85.80 85.80 85.80 0.2K
13:14 85.83 85.83 85.82 85.82 1.7K
13:15 85.83 85.84 85.83 85.84 2.0K
13:16 85.84 85.85 85.84 85.85 1.3K
13:17 85.86 85.86 85.86 85.86 0.7K
13:19 85.87 85.87 85.87 85.87 0.4K
13:20 85.87 85.88 85.86 85.86 4.7K
13:22 85.87 85.87 85.87 85.87 0.5K
13:23 85.88 85.88 85.88 85.88 1.2K
13:24 85.87 85.88 85.86 85.88 28.5K
13:25 85.87 85.87 85.87 85.87 0.6K
13:28 85.89 85.89 85.89 85.89 1.4K
13:30 85.91 85.91 85.91 85.91 1.0K
13:33 85.92 85.92 85.92 85.92 0.7K
13:35 85.92 85.92 85.92 85.92 2.5K
13:36 85.92 85.92 85.92 85.92 0.6K
13:38 85.92 85.92 85.92 85.92 0.1K
13:39 85.92 85.92 85.92 85.92 2.8K
13:42 85.93 85.93 85.93 85.93 0.3K
13:44 85.92 85.92 85.92 85.92 0.4K
13:46 85.92 85.92 85.92 85.92 1.3K
13:48 85.93 85.93 85.93 85.93 0.7K
13:50 85.92 85.93 85.92 85.92 1.0K
13:51 85.91 85.91 85.91 85.91 1.0K
13:53 85.90 85.90 85.90 85.90 0.1K
13:54 85.89 85.89 85.89 85.89 0.7K
13:55 85.89 85.90 85.89 85.90 0.9K
13:56 85.91 85.91 85.91 85.91 1.6K
13:57 85.91 85.92 85.91 85.92 0.5K
13:58 85.91 85.91 85.91 85.91 1.8K
14:02 85.90 85.93 85.90 85.93 1.1K
14:03 85.93 85.93 85.93 85.93 0.5K
14:05 85.90 85.90 85.90 85.90 1.0K
14:07 85.91 85.91 85.91 85.91 0.6K
14:09 85.94 85.94 85.94 85.94 0.3K
14:10 85.95 85.95 85.95 85.95 0.5K
14:12 85.94 85.94 85.94 85.94 0.3K
14:13 85.97 85.97 85.97 85.97 0.4K
14:14 85.99 85.99 85.99 85.99 1.8K
14:15 86.06 86.08 86.06 86.08 1.0K
14:18 86.09 86.10 86.09 86.10 1.8K
14:24 86.11 86.11 86.11 86.11 1.0K
14:26 86.08 86.09 86.08 86.09 1.0K
14:28 86.09 86.09 86.08 86.08 0.4K
14:30 86.09 86.09 86.08 86.08 2.5K
14:31 86.09 86.09 86.09 86.09 0.5K
14:32 86.08 86.08 86.08 86.08 2.2K
14:33 86.09 86.09 86.09 86.09 0.3K
14:34 86.09 86.09 86.09 86.09 1.6K
14:37 86.08 86.08 86.08 86.08 0.7K
14:39 86.09 86.09 86.09 86.09 1.4K
14:44 86.09 86.09 86.09 86.09 1.2K
14:45 86.09 86.10 86.09 86.10 4.1K
14:47 86.08 86.08 86.08 86.08 0.9K
14:48 86.08 86.08 86.08 86.08 0.6K
14:49 86.09 86.09 86.09 86.09 0.1K
14:50 86.10 86.10 86.10 86.10 0.6K
14:51 86.12 86.12 86.12 86.12 0.3K
14:52 86.09 86.09 86.09 86.09 0.8K
14:53 86.10 86.10 86.10 86.10 0.6K
14:54 86.11 86.11 86.11 86.11 0.3K
14:55 86.10 86.10 86.09 86.09 2.8K
14:56 86.09 86.09 86.09 86.09 0.5K
14:57 86.08 86.08 86.08 86.08 0.8K
14:58 86.08 86.09 86.08 86.08 0.4K
14:59 86.09 86.09 86.09 86.09 0.1K
15:00 86.09 86.09 86.09 86.09 0.9K
15:01 86.08 86.08 86.08 86.08 0.9K
15:02 86.10 86.10 86.09 86.09 3.1K
15:04 86.08 86.08 86.08 86.08 5.2K
15:07 86.04 86.04 86.04 86.04 0.2K
15:08 86.03 86.03 86.03 86.03 0.4K
15:09 86.04 86.04 86.02 86.02 2.4K
15:10 86.02 86.04 86.02 86.03 2.2K
15:11 86.03 86.03 86.03 86.03 0.8K
15:12 86.03 86.03 86.03 86.03 1.1K
15:13 86.05 86.05 86.05 86.05 0.1K
15:14 86.05 86.05 86.05 86.05 1.9K
15:15 86.07 86.07 86.07 86.07 2.2K
15:17 86.10 86.10 86.10 86.10 1.8K
15:18 86.10 86.10 86.10 86.10 0.6K
15:19 86.08 86.08 86.08 86.08 0.9K
15:20 86.09 86.09 86.09 86.09 0.1K
15:21 86.09 86.09 86.09 86.09 0.8K
15:23 86.08 86.08 86.08 86.08 1.2K
15:24 86.10 86.10 86.10 86.10 1.4K
15:27 86.12 86.12 86.10 86.10 4.7K
15:28 86.06 86.06 86.06 86.06 0.2K
15:29 86.09 86.09 86.09 86.09 0.7K
15:30 86.12 86.12 86.11 86.11 1.7K
15:35 86.14 86.14 86.14 86.14 0.8K
15:37 86.14 86.14 86.13 86.13 4.5K
15:38 86.14 86.14 86.14 86.14 0.4K
15:39 86.14 86.14 86.14 86.14 1.8K
15:40 86.13 86.14 86.13 86.14 8.7K
15:42 86.13 86.13 86.13 86.13 1.3K
15:43 86.12 86.12 86.12 86.12 2.9K
15:44 86.14 86.14 86.14 86.14 0.4K
15:45 86.12 86.14 86.12 86.14 2.1K
15:47 86.14 86.15 86.14 86.15 1.9K
15:48 86.15 86.15 86.15 86.15 0.5K
15:49 86.15 86.15 86.13 86.13 1.2K
15:50 86.20 86.21 86.17 86.17 4.0K
15:52 86.14 86.14 86.12 86.13 1.9K
15:53 86.12 86.12 86.12 86.12 0.5K
15:55 86.11 86.12 86.11 86.12 3.2K
15:56 86.14 86.14 86.12 86.12 0.6K
15:57 86.13 86.13 86.13 86.13 0.7K
15:58 86.14 86.14 86.14 86.14 2.7K
16:00 86.14 86.14 86.14 86.14 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available