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 85.54 85.54 85.54 85.54 4.6K
09:31 85.56 85.56 85.56 85.56 0.1K
09:32 85.62 85.62 85.62 85.62 0.1K
09:33 85.56 85.56 85.56 85.56 0.8K
09:35 85.54 85.54 85.54 85.54 2.0K
09:36 85.45 85.45 85.41 85.41 0.6K
09:38 85.46 85.46 85.46 85.46 0.6K
09:40 85.51 85.51 85.51 85.51 0.4K
09:42 85.54 85.54 85.54 85.54 0.1K
09:43 85.54 85.54 85.54 85.54 0.2K
09:45 85.47 85.49 85.47 85.49 4.0K
09:46 85.49 85.49 85.49 85.49 0.4K
09:50 85.36 85.36 85.36 85.36 0.3K
09:51 85.34 85.34 85.34 85.34 0.1K
09:52 85.32 85.32 85.32 85.32 2.6K
09:53 85.35 85.35 85.35 85.35 0.2K
09:54 85.33 85.34 85.33 85.34 0.5K
09:56 85.35 85.35 85.35 85.35 0.5K
09:57 85.35 85.37 85.35 85.37 0.8K
10:00 85.24 85.24 85.24 85.24 0.2K
10:01 85.27 85.30 85.27 85.30 0.6K
10:04 85.30 85.31 85.30 85.31 0.7K
10:05 85.26 85.28 85.26 85.28 0.3K
10:06 85.25 85.25 85.25 85.25 0.1K
10:08 85.29 85.29 85.28 85.28 0.5K
10:13 85.30 85.30 85.30 85.30 0.2K
10:14 85.31 85.31 85.31 85.31 0.6K
10:16 85.31 85.31 85.31 85.31 0.7K
10:18 85.35 85.36 85.33 85.33 5.7K
10:20 85.31 85.31 85.29 85.29 1.2K
10:21 85.31 85.31 85.31 85.31 0.3K
10:23 85.28 85.28 85.28 85.28 0.9K
10:24 85.28 85.28 85.28 85.28 0.4K
10:26 85.26 85.26 85.24 85.26 1.5K
10:29 85.22 85.23 85.20 85.22 15.0K
10:30 85.19 85.20 85.19 85.20 1.3K
10:31 85.22 85.22 85.22 85.22 0.6K
10:32 85.26 85.26 85.26 85.26 0.1K
10:33 85.24 85.24 85.24 85.24 0.4K
10:34 85.20 85.20 85.18 85.18 0.4K
10:35 85.22 85.22 85.21 85.21 0.4K
10:36 85.22 85.22 85.22 85.22 0.1K
10:38 85.23 85.23 85.23 85.23 0.2K
10:39 85.20 85.22 85.20 85.22 0.8K
10:40 85.21 85.21 85.21 85.21 0.1K
10:41 85.21 85.21 85.21 85.21 1.5K
10:43 85.20 85.20 85.20 85.20 0.3K
10:46 85.24 85.24 85.24 85.24 0.3K
10:47 85.24 85.24 85.22 85.22 0.5K
10:49 85.23 85.23 85.21 85.21 3.6K
10:50 85.22 85.22 85.22 85.22 1.1K
10:51 85.21 85.21 85.21 85.21 0.2K
10:53 85.20 85.20 85.20 85.20 0.4K
10:54 85.19 85.19 85.19 85.19 1.3K
10:56 85.17 85.17 85.17 85.17 0.3K
10:57 85.18 85.18 85.18 85.18 0.4K
10:58 85.19 85.19 85.19 85.19 0.1K
10:59 85.20 85.20 85.20 85.20 0.5K
11:00 85.20 85.20 85.20 85.20 1.5K
11:02 85.24 85.24 85.24 85.24 0.4K
11:03 85.21 85.21 85.20 85.20 21.8K
11:04 85.21 85.21 85.21 85.21 1.6K
11:06 85.18 85.19 85.18 85.19 1.4K
11:07 85.19 85.22 85.19 85.22 0.9K
11:08 85.19 85.19 85.19 85.19 0.1K
11:10 85.20 85.20 85.20 85.20 0.2K
11:12 85.20 85.20 85.19 85.19 0.5K
11:13 85.24 85.24 85.24 85.24 0.1K
11:14 85.25 85.25 85.25 85.25 0.1K
11:17 85.22 85.22 85.19 85.21 1.1K
11:19 85.29 85.29 85.29 85.29 0.2K
11:21 85.30 85.30 85.29 85.29 2.0K
11:22 85.29 85.29 85.29 85.29 0.2K
11:23 85.28 85.28 85.27 85.27 0.8K
11:24 85.27 85.27 85.27 85.27 0.6K
11:25 85.28 85.28 85.28 85.28 0.3K
11:26 85.25 85.25 85.25 85.25 1.6K
11:27 85.25 85.25 85.25 85.25 0.2K
11:30 85.25 85.25 85.24 85.24 0.3K
11:32 85.22 85.22 85.22 85.22 0.9K
11:34 85.27 85.27 85.26 85.26 0.8K
11:35 85.26 85.26 85.26 85.26 0.3K
11:36 85.29 85.29 85.29 85.29 0.7K
11:37 85.31 85.31 85.31 85.31 0.4K
11:39 85.30 85.30 85.29 85.29 0.6K
11:40 85.30 85.30 85.30 85.30 1.8K
11:41 85.33 85.33 85.33 85.33 3.1K
11:42 85.31 85.31 85.31 85.31 0.1K
11:44 85.29 85.29 85.29 85.29 0.7K
11:45 85.29 85.29 85.29 85.29 0.3K
11:46 85.28 85.28 85.28 85.28 2.5K
11:47 85.26 85.29 85.26 85.27 2.2K
11:48 85.30 85.30 85.30 85.30 0.3K
11:49 85.28 85.28 85.26 85.28 1.2K
11:51 85.24 85.24 85.24 85.24 29.1K
11:52 85.24 85.24 85.24 85.24 0.9K
11:53 85.24 85.24 85.24 85.24 0.3K
11:54 85.23 85.23 85.23 85.23 0.4K
11:55 85.24 85.24 85.22 85.23 10.7K
11:56 85.24 85.24 85.23 85.23 0.9K
11:57 85.26 85.26 85.26 85.26 0.4K
12:00 85.30 85.30 85.30 85.30 0.3K
12:02 85.29 85.29 85.28 85.29 0.9K
12:05 85.30 85.30 85.30 85.30 0.4K
12:07 85.30 85.30 85.30 85.30 0.4K
12:08 85.29 85.29 85.29 85.29 0.2K
12:09 85.28 85.28 85.28 85.28 0.8K
12:10 85.27 85.27 85.27 85.27 1.9K
12:11 85.26 85.26 85.26 85.26 1.2K
12:12 85.26 85.26 85.26 85.26 0.3K
12:13 85.26 85.26 85.24 85.24 9.2K
12:14 85.26 85.26 85.26 85.25 5.3K
12:15 85.26 85.26 85.25 85.25 1.5K
12:16 85.23 85.23 85.23 85.23 0.8K
12:17 85.23 85.23 85.23 85.23 0.1K
12:19 85.19 85.19 85.19 85.19 0.2K
12:21 85.15 85.15 85.15 85.15 0.6K
12:22 85.18 85.18 85.16 85.16 0.9K
12:23 85.18 85.18 85.18 85.18 0.1K
12:25 85.17 85.19 85.17 85.19 0.6K
12:26 85.18 85.18 85.16 85.17 2.0K
12:29 85.15 85.15 85.15 85.15 1.0K
12:30 85.14 85.14 85.14 85.14 0.3K
12:31 85.14 85.14 85.12 85.12 0.5K
12:32 85.13 85.14 85.13 85.13 5.0K
12:33 85.12 85.12 85.12 85.12 0.5K
12:34 85.12 85.12 85.12 85.12 0.3K
12:35 85.13 85.14 85.13 85.14 1.6K
12:37 85.07 85.07 85.04 85.04 0.7K
12:38 85.04 85.06 85.04 85.05 2.4K
12:41 85.03 85.03 85.03 85.03 0.2K
12:42 85.03 85.03 85.03 85.03 0.1K
12:44 85.07 85.07 85.07 85.07 2.4K
12:46 85.02 85.02 85.02 85.02 0.5K
12:47 85.04 85.04 85.04 85.04 3.4K
12:48 85.05 85.05 85.05 85.05 0.1K
12:49 85.04 85.04 85.04 85.04 2.7K
12:56 84.92 84.92 84.91 84.91 2.5K
12:57 84.87 84.88 84.87 84.88 1.8K
12:59 84.88 84.88 84.88 84.88 0.4K
13:00 84.87 84.87 84.87 84.87 1.1K
13:05 84.82 84.82 84.81 84.81 1.2K
13:06 84.82 84.82 84.82 84.82 0.1K
13:07 84.79 84.80 84.79 84.80 0.7K
13:08 84.78 84.79 84.78 84.79 0.9K
13:09 84.78 84.78 84.78 84.78 0.7K
13:10 84.75 84.75 84.74 84.74 1.3K
13:16 84.83 84.83 84.83 84.83 0.2K
13:17 84.83 84.83 84.83 84.83 0.5K
13:18 84.82 84.82 84.80 84.80 0.4K
13:20 84.76 84.77 84.76 84.77 14.6K
13:21 84.73 84.73 84.73 84.73 6.1K
13:22 84.71 84.71 84.69 84.69 0.4K
13:23 84.73 84.73 84.73 84.73 0.2K
13:26 84.70 84.70 84.70 84.70 0.9K
13:28 84.65 84.65 84.65 84.65 0.1K
13:29 84.62 84.62 84.62 84.62 0.6K
13:30 84.59 84.59 84.59 84.59 0.1K
13:31 84.60 84.60 84.57 84.57 3.6K
13:32 84.56 84.56 84.56 84.56 1.3K
13:33 84.56 84.56 84.56 84.56 2.1K
13:34 84.56 84.60 84.56 84.60 0.5K
13:36 84.62 84.63 84.62 84.63 2.3K
13:37 84.65 84.65 84.65 84.65 0.2K
13:38 84.67 84.67 84.67 84.67 1.4K
13:39 84.65 84.65 84.65 84.65 0.7K
13:40 84.64 84.65 84.64 84.65 3.1K
13:41 84.63 84.63 84.62 84.62 3.3K
13:42 84.59 84.59 84.59 84.59 0.4K
13:44 84.60 84.60 84.59 84.59 0.3K
13:45 84.56 84.56 84.56 84.56 0.7K
13:47 84.55 84.56 84.55 84.56 0.7K
13:48 84.59 84.59 84.58 84.58 0.6K
13:49 84.59 84.59 84.59 84.59 0.7K
13:50 84.60 84.60 84.60 84.60 0.4K
13:53 84.59 84.61 84.59 84.61 2.4K
13:56 84.62 84.62 84.62 84.62 2.0K
13:58 84.59 84.59 84.59 84.59 0.6K
13:59 84.58 84.60 84.58 84.60 0.7K
14:00 84.60 84.60 84.60 84.60 0.2K
14:01 84.57 84.57 84.57 84.57 0.2K
14:02 84.56 84.56 84.55 84.55 1.0K
14:03 84.56 84.56 84.56 84.56 0.3K
14:04 84.55 84.55 84.55 84.55 0.3K
14:06 84.56 84.56 84.56 84.56 0.7K
14:08 84.58 84.60 84.58 84.60 0.7K
14:09 84.62 84.62 84.62 84.62 2.3K
14:10 84.64 84.65 84.64 84.64 1.9K
14:11 84.64 84.64 84.61 84.62 1.2K
14:12 84.62 84.62 84.62 84.62 0.4K
14:13 84.67 84.67 84.64 84.66 3.0K
14:14 84.69 84.71 84.69 84.71 22.9K
14:15 84.68 84.68 84.66 84.66 4.1K
14:16 84.64 84.64 84.62 84.62 1.0K
14:17 84.62 84.62 84.62 84.62 1.1K
14:19 84.65 84.65 84.61 84.61 2.5K
14:20 84.60 84.60 84.60 84.60 0.8K
14:21 84.55 84.55 84.55 84.55 0.3K
14:22 84.55 84.55 84.53 84.53 1.5K
14:23 84.54 84.54 84.52 84.52 1.0K
14:25 84.49 84.49 84.49 84.49 0.2K
14:26 84.50 84.50 84.50 84.50 0.3K
14:27 84.50 84.51 84.50 84.50 0.8K
14:28 84.50 84.50 84.48 84.48 0.7K
14:29 84.46 84.46 84.44 84.44 2.7K
14:31 84.46 84.46 84.46 84.46 0.7K
14:32 84.49 84.49 84.49 84.49 1.2K
14:35 84.48 84.48 84.48 84.48 0.2K
14:36 84.49 84.49 84.49 84.49 0.2K
14:37 84.47 84.48 84.47 84.48 3.0K
14:38 84.49 84.49 84.49 84.49 0.4K
14:39 84.48 84.48 84.48 84.48 0.3K
14:40 84.47 84.48 84.47 84.48 1.3K
14:45 84.54 84.54 84.54 84.54 0.4K
14:47 84.52 84.52 84.52 84.52 1.5K
14:49 84.52 84.52 84.51 84.51 0.4K
14:50 84.51 84.55 84.51 84.55 7.8K
14:52 84.56 84.56 84.56 84.56 3.4K
14:54 84.54 84.54 84.54 84.54 0.7K
14:56 84.61 84.61 84.61 84.61 0.6K
14:57 84.62 84.62 84.60 84.60 0.6K
14:58 84.59 84.59 84.59 84.59 0.2K
14:59 84.57 84.57 84.57 84.57 1.5K
15:00 84.52 84.54 84.50 84.54 2.4K
15:01 84.53 84.53 84.53 84.53 0.2K
15:02 84.50 84.50 84.50 84.50 2.0K
15:03 84.51 84.51 84.48 84.51 2.5K
15:04 84.53 84.53 84.53 84.53 1.1K
15:05 84.52 84.53 84.52 84.53 1.3K
15:06 84.54 84.54 84.54 84.54 0.4K
15:07 84.53 84.53 84.53 84.53 0.4K
15:08 84.53 84.53 84.53 84.53 0.6K
15:10 84.51 84.51 84.51 84.51 0.1K
15:11 84.52 84.52 84.52 84.52 2.4K
15:12 84.55 84.55 84.55 84.55 0.3K
15:13 84.58 84.58 84.58 84.58 0.3K
15:14 84.55 84.57 84.55 84.57 1.5K
15:15 84.55 84.55 84.55 84.55 0.6K
15:17 84.56 84.56 84.54 84.54 2.5K
15:19 84.57 84.58 84.57 84.58 1.5K
15:20 84.56 84.56 84.55 84.55 0.9K
15:21 84.57 84.57 84.57 84.57 0.3K
15:22 84.58 84.58 84.58 84.58 0.7K
15:23 84.56 84.56 84.56 84.56 0.7K
15:24 84.62 84.62 84.62 84.62 1.3K
15:25 84.61 84.61 84.61 84.61 0.2K
15:26 84.61 84.61 84.61 84.61 0.5K
15:27 84.64 84.64 84.61 84.61 1.3K
15:28 84.65 84.65 84.65 84.65 0.9K
15:30 84.67 84.67 84.67 84.67 2.7K
15:31 84.68 84.69 84.68 84.69 0.5K
15:32 84.67 84.68 84.67 84.68 0.8K
15:33 84.70 84.70 84.70 84.70 0.9K
15:34 84.67 84.67 84.67 84.67 49.9K
15:35 84.70 84.70 84.70 84.70 2.0K
15:36 84.69 84.69 84.69 84.69 1.6K
15:38 84.65 84.65 84.65 84.65 1.8K
15:39 84.68 84.68 84.68 84.68 0.3K
15:41 84.68 84.68 84.68 84.68 0.6K
15:42 84.66 84.68 84.66 84.68 2.0K
15:43 84.69 84.71 84.68 84.71 6.8K
15:44 84.70 84.70 84.70 84.70 1.2K
15:45 84.62 84.63 84.62 84.63 1.1K
15:46 84.62 84.62 84.62 84.62 0.2K
15:47 84.60 84.61 84.60 84.61 4.4K
15:48 84.62 84.62 84.61 84.61 0.9K
15:49 84.64 84.64 84.64 84.64 1.0K
15:50 84.64 84.68 84.63 84.63 4.3K
15:51 84.62 84.65 84.62 84.65 1.7K
15:52 84.63 84.63 84.63 84.63 1.2K
15:53 84.63 84.63 84.59 84.59 1.2K
15:54 84.59 84.60 84.59 84.60 1.8K
15:55 84.62 84.64 84.62 84.64 1.0K
15:56 84.59 84.59 84.54 84.54 3.2K
15:57 84.53 84.53 84.53 84.53 0.8K
15:58 84.53 84.54 84.53 84.54 2.6K
15:59 84.54 84.55 84.52 84.52 9.1K
16:00 84.64 84.64 84.64 84.64 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available