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 86.06 86.06 86.06 86.06 26.4K
09:32 85.92 85.92 85.92 85.92 0.2K
09:33 85.87 85.89 85.87 85.89 0.9K
09:35 85.88 85.88 85.88 85.88 0.2K
09:39 85.88 85.88 85.88 85.88 0.5K
09:40 85.82 85.82 85.82 85.82 0.8K
09:41 85.82 85.82 85.82 85.82 1.2K
09:45 85.69 85.69 85.69 85.69 0.3K
09:47 85.68 85.68 85.68 85.68 0.1K
09:48 85.66 85.66 85.66 85.66 0.2K
09:49 85.69 85.70 85.69 85.70 0.7K
09:53 85.76 85.76 85.76 85.76 0.4K
09:55 85.75 85.75 85.75 85.75 0.3K
09:57 85.74 85.74 85.74 85.74 1.0K
10:01 85.56 85.56 85.56 85.56 0.2K
10:02 85.61 85.61 85.61 85.61 0.1K
10:03 85.61 85.61 85.61 85.61 0.2K
10:04 85.61 85.64 85.61 85.64 0.8K
10:05 85.63 85.63 85.63 85.63 0.3K
10:06 85.62 85.62 85.62 85.62 0.1K
10:07 85.58 85.58 85.58 85.58 0.2K
10:08 85.57 85.57 85.57 85.57 0.3K
10:12 85.59 85.60 85.59 85.60 0.5K
10:18 85.63 85.63 85.63 85.63 5.9K
10:19 85.61 85.61 85.61 85.61 1.1K
10:20 85.61 85.63 85.61 85.62 1.4K
10:22 85.62 85.64 85.62 85.64 1.0K
10:23 85.63 85.63 85.62 85.62 1.3K
10:25 85.62 85.63 85.60 85.60 17.9K
10:26 85.61 85.61 85.61 85.61 0.4K
10:27 85.60 85.60 85.60 85.60 0.4K
10:30 85.60 85.60 85.60 85.60 1.7K
10:31 85.63 85.64 85.63 85.64 0.4K
10:32 85.65 85.65 85.65 85.65 0.3K
10:36 85.57 85.57 85.52 85.53 0.9K
10:37 85.53 85.53 85.50 85.50 4.8K
10:38 85.50 85.50 85.49 85.49 0.7K
10:40 85.49 85.49 85.49 85.49 0.3K
10:42 85.52 85.52 85.51 85.51 1.8K
10:43 85.50 85.50 85.50 85.50 2.4K
10:44 85.51 85.51 85.51 85.51 1.2K
10:45 85.49 85.49 85.49 85.49 0.4K
10:46 85.49 85.49 85.49 85.49 0.6K
10:48 85.45 85.45 85.45 85.45 0.4K
10:50 85.44 85.44 85.43 85.43 2.4K
10:51 85.43 85.43 85.43 85.43 0.9K
10:55 85.38 85.38 85.38 85.38 0.7K
10:57 85.41 85.41 85.41 85.41 0.1K
10:58 85.39 85.39 85.39 85.39 0.1K
10:59 85.41 85.41 85.41 85.41 0.2K
11:01 85.40 85.42 85.40 85.42 0.2K
11:02 85.37 85.38 85.37 85.38 1.1K
11:03 85.38 85.38 85.38 85.38 0.1K
11:04 85.34 85.34 85.34 85.34 1.2K
11:06 85.33 85.33 85.33 85.33 0.4K
11:07 85.38 85.38 85.38 85.38 0.5K
11:09 85.38 85.38 85.38 85.38 0.2K
11:11 85.42 85.42 85.40 85.42 1.1K
11:12 85.41 85.41 85.41 85.41 0.7K
11:14 85.38 85.38 85.38 85.38 0.5K
11:15 85.38 85.38 85.35 85.35 1.1K
11:16 85.37 85.37 85.37 85.37 0.5K
11:17 85.36 85.36 85.36 85.36 1.1K
11:18 85.37 85.37 85.36 85.36 1.0K
11:19 85.36 85.36 85.36 85.36 0.7K
11:20 85.37 85.37 85.37 85.37 3.1K
11:21 85.39 85.39 85.39 85.39 1.3K
11:22 85.39 85.39 85.39 85.39 0.7K
11:24 85.37 85.37 85.37 85.37 0.3K
11:27 85.37 85.37 85.36 85.36 0.7K
11:28 85.39 85.39 85.39 85.39 0.4K
11:29 85.40 85.40 85.40 85.40 0.4K
11:30 85.36 85.36 85.36 85.36 0.1K
11:31 85.36 85.36 85.36 85.36 0.6K
11:33 85.36 85.36 85.36 85.36 4.7K
11:34 85.36 85.36 85.35 85.35 1.5K
11:40 85.30 85.30 85.30 85.30 0.1K
11:41 85.32 85.32 85.32 85.32 0.4K
11:43 85.31 85.32 85.31 85.32 0.2K
11:44 85.33 85.34 85.33 85.34 1.4K
11:46 85.32 85.32 85.32 85.32 0.4K
11:47 85.32 85.32 85.32 85.32 0.4K
11:52 85.32 85.32 85.32 85.32 0.1K
11:53 85.31 85.31 85.31 85.31 0.5K
12:00 85.27 85.27 85.27 85.27 1.6K
12:02 85.29 85.29 85.28 85.28 10.0K
12:04 85.34 85.34 85.32 85.32 1.9K
12:06 85.34 85.35 85.34 85.35 9.5K
12:07 85.35 85.35 85.35 85.35 0.9K
12:08 85.36 85.36 85.35 85.35 1.5K
12:09 85.35 85.37 85.35 85.37 0.3K
12:11 85.39 85.39 85.39 85.39 0.1K
12:12 85.39 85.39 85.39 85.39 0.3K
12:14 85.38 85.40 85.38 85.40 0.8K
12:17 85.43 85.44 85.43 85.44 0.7K
12:18 85.43 85.43 85.43 85.43 0.2K
12:19 85.43 85.43 85.43 85.43 0.8K
12:23 85.44 85.45 85.44 85.45 12.1K
12:25 85.45 85.45 85.45 85.45 2.1K
12:26 85.45 85.47 85.45 85.46 2.5K
12:29 85.44 85.44 85.44 85.44 0.7K
12:30 85.45 85.45 85.45 85.45 1.5K
12:31 85.44 85.46 85.44 85.46 0.9K
12:32 85.46 85.46 85.46 85.46 0.4K
12:34 85.47 85.47 85.47 85.47 0.2K
12:35 85.46 85.46 85.46 85.46 1.3K
12:36 85.47 85.47 85.47 85.47 0.9K
12:37 85.46 85.46 85.46 85.46 0.8K
12:38 85.44 85.44 85.43 85.43 1.3K
12:40 85.43 85.43 85.43 85.43 1.9K
12:42 85.43 85.43 85.43 85.43 1.1K
12:43 85.44 85.44 85.44 85.44 0.7K
12:44 85.48 85.48 85.48 85.48 0.6K
12:45 85.47 85.47 85.47 85.47 0.1K
12:48 85.46 85.46 85.46 85.46 0.2K
12:49 85.42 85.42 85.42 85.42 0.5K
12:50 85.41 85.41 85.41 85.41 1.0K
12:52 85.41 85.41 85.41 85.41 0.1K
12:53 85.40 85.41 85.40 85.41 1.2K
12:54 85.41 85.41 85.41 85.41 0.6K
12:55 85.40 85.40 85.40 85.40 0.2K
12:57 85.37 85.39 85.37 85.39 1.5K
12:58 85.38 85.38 85.37 85.37 1.2K
13:00 85.37 85.37 85.37 85.37 0.5K
13:03 85.34 85.34 85.33 85.33 1.3K
13:04 85.33 85.33 85.33 85.33 0.4K
13:05 85.34 85.34 85.33 85.33 1.9K
13:06 85.33 85.33 85.33 85.33 1.4K
13:08 85.34 85.34 85.34 85.34 1.5K
13:09 85.32 85.35 85.32 85.35 2.0K
13:11 85.35 85.36 85.35 85.36 1.1K
13:12 85.34 85.34 85.34 85.34 0.2K
13:13 85.37 85.37 85.37 85.37 0.4K
13:15 85.39 85.39 85.36 85.36 1.0K
13:16 85.36 85.36 85.36 85.36 0.8K
13:18 85.33 85.33 85.33 85.33 0.5K
13:19 85.33 85.33 85.31 85.31 1.5K
13:21 85.31 85.31 85.31 85.31 0.3K
13:23 85.32 85.33 85.32 85.33 0.7K
13:25 85.33 85.33 85.33 85.33 0.8K
13:26 85.34 85.34 85.33 85.33 2.3K
13:30 85.31 85.33 85.31 85.33 0.9K
13:32 85.37 85.38 85.37 85.38 1.6K
13:37 85.38 85.38 85.38 85.38 0.5K
13:38 85.39 85.39 85.39 85.39 3.2K
13:39 85.39 85.40 85.39 85.40 0.2K
13:40 85.40 85.40 85.40 85.40 1.5K
13:41 85.39 85.39 85.39 85.39 1.2K
13:42 85.39 85.42 85.39 85.42 8.9K
13:44 85.45 85.45 85.45 85.45 0.2K
13:45 85.46 85.46 85.46 85.46 0.4K
13:48 85.45 85.45 85.44 85.44 1.6K
13:49 85.43 85.43 85.43 85.43 0.3K
13:50 85.43 85.43 85.43 85.43 1.1K
13:51 85.43 85.43 85.40 85.40 1.2K
13:52 85.42 85.42 85.42 85.42 0.2K
13:53 85.42 85.42 85.42 85.42 3.6K
13:54 85.43 85.43 85.43 85.43 22.9K
13:55 85.43 85.43 85.42 85.42 0.6K
13:57 85.46 85.46 85.46 85.46 3.4K
13:59 85.46 85.47 85.46 85.46 6.1K
14:00 85.45 85.46 85.45 85.46 0.3K
14:02 85.48 85.48 85.48 85.48 1.0K
14:03 85.48 85.48 85.47 85.48 1.2K
14:04 85.48 85.48 85.48 85.48 0.7K
14:05 85.49 85.49 85.49 85.49 1.2K
14:07 85.49 85.49 85.49 85.49 3.1K
14:08 85.52 85.52 85.51 85.51 0.6K
14:09 85.52 85.52 85.52 85.52 1.5K
14:10 85.52 85.53 85.52 85.53 1.0K
14:11 85.56 85.56 85.55 85.55 0.3K
14:12 85.56 85.58 85.56 85.58 1.7K
14:14 85.56 85.56 85.55 85.55 1.0K
14:15 85.54 85.54 85.54 85.54 0.2K
14:16 85.53 85.53 85.53 85.53 0.4K
14:17 85.53 85.53 85.53 85.53 0.5K
14:19 85.53 85.54 85.53 85.54 1.2K
14:23 85.55 85.55 85.55 85.55 1.1K
14:24 85.56 85.56 85.56 85.56 1.8K
14:26 85.54 85.54 85.54 85.54 0.1K
14:27 85.54 85.54 85.54 85.54 0.4K
14:28 85.54 85.54 85.54 85.54 0.8K
14:29 85.55 85.55 85.54 85.54 0.8K
14:31 85.54 85.54 85.54 85.54 0.3K
14:32 85.53 85.53 85.53 85.53 0.5K
14:33 85.54 85.54 85.54 85.54 0.2K
14:34 85.54 85.54 85.54 85.54 0.7K
14:35 85.55 85.55 85.55 85.55 0.7K
14:36 85.55 85.55 85.54 85.54 1.6K
14:38 85.56 85.56 85.56 85.56 0.6K
14:41 85.57 85.57 85.57 85.57 0.3K
14:42 85.57 85.57 85.57 85.57 0.6K
14:43 85.58 85.58 85.58 85.58 1.0K
14:44 85.60 85.60 85.60 85.60 0.3K
14:46 85.61 85.63 85.61 85.63 0.9K
14:48 85.64 85.65 85.64 85.65 3.9K
14:50 85.69 85.69 85.69 85.69 0.2K
14:52 85.68 85.68 85.66 85.67 1.7K
14:53 85.67 85.67 85.67 85.67 0.1K
14:54 85.67 85.68 85.67 85.68 2.9K
14:55 85.69 85.69 85.69 85.69 0.3K
14:57 85.70 85.70 85.70 85.70 0.4K
14:58 85.69 85.69 85.69 85.69 0.3K
14:59 85.69 85.69 85.67 85.67 1.2K
15:00 85.65 85.66 85.65 85.65 6.0K
15:01 85.65 85.65 85.65 85.65 0.5K
15:02 85.64 85.64 85.64 85.64 0.9K
15:04 85.65 85.65 85.65 85.65 4.5K
15:05 85.66 85.67 85.66 85.66 20.3K
15:08 85.65 85.65 85.65 85.65 1.4K
15:11 85.67 85.67 85.67 85.67 0.6K
15:12 85.67 85.67 85.65 85.65 2.8K
15:14 85.68 85.68 85.67 85.67 4.5K
15:16 85.67 85.67 85.66 85.66 1.6K
15:17 85.66 85.66 85.66 85.66 0.5K
15:18 85.65 85.67 85.65 85.67 0.4K
15:19 85.68 85.69 85.68 85.69 1.2K
15:20 85.69 85.70 85.69 85.70 0.3K
15:21 85.70 85.71 85.70 85.71 3.7K
15:23 85.71 85.71 85.71 85.71 1.3K
15:24 85.72 85.72 85.72 85.72 0.4K
15:25 85.71 85.71 85.71 85.71 1.3K
15:27 85.69 85.69 85.69 85.69 0.5K
15:28 85.69 85.69 85.69 85.69 1.5K
15:29 85.70 85.70 85.69 85.69 20.6K
15:30 85.70 85.72 85.70 85.72 18.4K
15:31 85.70 85.71 85.70 85.70 4.0K
15:32 85.71 85.71 85.70 85.70 2.4K
15:33 85.71 85.71 85.71 85.71 1.9K
15:34 85.71 85.72 85.71 85.72 2.4K
15:35 85.70 85.71 85.70 85.70 3.5K
15:36 85.69 85.70 85.69 85.70 4.0K
15:37 85.69 85.69 85.69 85.69 0.8K
15:38 85.69 85.69 85.68 85.68 0.5K
15:39 85.67 85.68 85.67 85.68 5.6K
15:40 85.69 85.69 85.69 85.69 0.9K
15:41 85.68 85.68 85.68 85.68 1.4K
15:42 85.68 85.68 85.68 85.68 1.9K
15:43 85.67 85.69 85.67 85.69 1.5K
15:45 85.68 85.68 85.68 85.68 0.5K
15:46 85.71 85.72 85.71 85.72 1.2K
15:47 85.71 85.71 85.71 85.71 0.9K
15:48 85.74 85.74 85.74 85.74 0.5K
15:49 85.75 85.76 85.75 85.76 0.8K
15:50 85.83 85.83 85.76 85.76 5.9K
15:52 85.75 85.75 85.75 85.75 2.1K
15:53 85.75 85.75 85.75 85.75 0.3K
15:54 85.74 85.74 85.73 85.73 3.5K
15:55 85.75 85.78 85.75 85.78 1.7K
15:57 85.76 85.76 85.76 85.76 0.1K
15:58 85.76 85.77 85.76 85.77 1.1K
15:59 85.77 85.77 85.75 85.75 1.2K
16:00 85.77 85.77 85.77 85.77 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available