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 84.84 84.84 84.84 84.84 3.5K
09:33 84.78 84.81 84.78 84.81 2.1K
09:36 84.77 84.77 84.73 84.73 0.4K
09:38 84.68 84.68 84.68 84.68 0.1K
09:39 84.76 84.76 84.76 84.76 0.2K
09:41 84.85 84.85 84.85 84.85 0.1K
09:42 84.82 84.82 84.82 84.82 1.4K
09:43 84.76 84.76 84.76 84.76 0.5K
09:44 84.73 84.73 84.73 84.73 0.1K
09:45 84.77 84.77 84.74 84.74 0.3K
09:46 84.73 84.73 84.73 84.73 2.3K
09:47 84.63 84.63 84.61 84.61 0.8K
09:48 84.62 84.62 84.62 84.62 2.4K
09:49 84.61 84.62 84.61 84.62 1.2K
09:52 84.63 84.70 84.63 84.70 8.0K
09:53 84.66 84.66 84.63 84.63 0.7K
09:54 84.59 84.60 84.59 84.60 0.7K
09:55 84.62 84.62 84.62 84.62 0.2K
09:56 84.60 84.60 84.60 84.60 0.3K
09:57 84.61 84.61 84.59 84.59 0.9K
09:58 84.57 84.60 84.56 84.60 0.8K
10:00 84.64 84.64 84.64 84.64 0.3K
10:01 84.57 84.57 84.57 84.57 0.2K
10:03 84.56 84.56 84.56 84.56 1.5K
10:04 84.51 84.52 84.51 84.52 0.2K
10:06 84.47 84.50 84.47 84.50 2.5K
10:08 84.54 84.55 84.54 84.55 0.7K
10:09 84.60 84.67 84.60 84.67 0.3K
10:11 84.66 84.66 84.61 84.61 5.4K
10:12 84.58 84.62 84.58 84.62 1.2K
10:15 84.70 84.71 84.70 84.71 2.1K
10:16 84.72 84.72 84.72 84.72 0.1K
10:17 84.71 84.71 84.71 84.71 1.4K
10:19 84.66 84.67 84.66 84.67 1.2K
10:20 84.68 84.68 84.68 84.68 0.1K
10:21 84.72 84.77 84.72 84.77 1.6K
10:22 84.78 84.78 84.78 84.78 0.9K
10:23 84.79 84.79 84.79 84.79 0.1K
10:24 84.79 84.79 84.79 84.79 0.3K
10:26 84.75 84.75 84.75 84.75 0.3K
10:27 84.74 84.74 84.74 84.74 4.2K
10:28 84.73 84.73 84.70 84.70 0.6K
10:30 84.64 84.65 84.64 84.65 0.2K
10:31 84.71 84.73 84.70 84.70 2.8K
10:32 84.71 84.73 84.71 84.73 0.4K
10:33 84.70 84.70 84.66 84.66 3.0K
10:35 84.67 84.67 84.67 84.67 0.3K
10:36 84.69 84.72 84.69 84.72 1.2K
10:37 84.67 84.67 84.67 84.67 9.3K
10:38 84.74 84.74 84.71 84.71 0.6K
10:39 84.73 84.73 84.73 84.73 0.5K
10:40 84.71 84.72 84.71 84.72 0.7K
10:41 84.70 84.70 84.70 84.70 1.2K
10:42 84.73 84.74 84.73 84.74 0.7K
10:43 84.74 84.74 84.72 84.72 0.5K
10:44 84.76 84.76 84.76 84.76 0.4K
10:46 84.72 84.72 84.72 84.71 0.7K
10:47 84.74 84.74 84.74 84.74 0.5K
10:49 84.78 84.78 84.78 84.78 1.5K
10:50 84.80 84.80 84.77 84.77 1.5K
10:51 84.75 84.77 84.75 84.76 2.2K
10:52 84.70 84.70 84.68 84.68 2.5K
10:53 84.67 84.67 84.67 84.67 1.6K
10:54 84.66 84.66 84.66 84.66 0.8K
10:56 84.64 84.64 84.60 84.60 3.0K
10:59 84.66 84.66 84.66 84.66 0.8K
11:00 84.66 84.66 84.65 84.65 2.0K
11:01 84.66 84.66 84.66 84.66 0.9K
11:02 84.67 84.67 84.67 84.67 0.7K
11:03 84.69 84.69 84.69 84.69 0.2K
11:04 84.69 84.69 84.69 84.69 2.2K
11:05 84.70 84.70 84.70 84.70 1.0K
11:06 84.66 84.66 84.66 84.66 0.4K
11:07 84.73 84.73 84.73 84.73 0.1K
11:09 84.72 84.72 84.70 84.70 0.4K
11:11 84.70 84.70 84.70 84.70 0.5K
11:12 84.71 84.71 84.71 84.71 0.1K
11:14 84.74 84.77 84.74 84.77 0.5K
11:15 84.77 84.77 84.77 84.77 0.2K
11:16 84.78 84.78 84.77 84.77 1.0K
11:19 84.80 84.80 84.80 84.80 0.1K
11:20 84.82 84.82 84.82 84.82 0.2K
11:22 84.83 84.84 84.83 84.84 4.3K
11:23 84.84 84.84 84.84 84.84 0.2K
11:25 84.85 84.85 84.85 84.85 0.6K
11:27 84.90 84.92 84.90 84.92 2.3K
11:28 84.95 84.95 84.95 84.95 0.4K
11:30 84.95 84.95 84.95 84.95 1.0K
11:32 84.98 84.98 84.97 84.97 0.5K
11:33 84.97 84.97 84.97 84.97 0.9K
11:37 84.93 84.93 84.93 84.93 0.1K
11:38 84.91 84.91 84.91 84.91 0.4K
11:42 84.98 84.98 84.98 84.98 0.9K
11:45 84.88 84.93 84.88 84.93 2.0K
11:47 84.93 84.93 84.93 84.93 3.0K
11:50 84.92 84.92 84.92 84.92 0.3K
11:51 84.95 84.95 84.95 84.95 1.0K
11:52 84.95 84.95 84.95 84.95 0.1K
11:53 84.95 84.95 84.95 84.95 0.5K
11:54 84.95 84.95 84.95 84.95 0.1K
11:55 84.95 84.95 84.93 84.93 1.5K
11:58 84.88 84.88 84.88 84.88 0.4K
12:01 84.90 84.90 84.90 84.90 1.9K
12:02 84.90 84.90 84.90 84.90 1.3K
12:03 84.92 84.92 84.92 84.92 0.4K
12:05 84.93 84.93 84.92 84.92 0.6K
12:06 84.90 84.90 84.90 84.90 0.9K
12:07 84.90 84.93 84.90 84.93 2.6K
12:08 84.92 84.92 84.92 84.92 0.1K
12:10 84.90 84.90 84.90 84.90 0.3K
12:12 84.90 84.90 84.89 84.89 2.3K
12:13 84.94 84.94 84.93 84.93 3.2K
12:14 84.92 84.92 84.92 84.92 0.1K
12:16 84.98 84.98 84.98 84.98 6.8K
12:19 84.99 84.99 84.98 84.98 2.2K
12:20 84.98 84.98 84.98 84.98 1.4K
12:21 84.99 85.00 84.99 85.00 1.4K
12:23 85.01 85.01 85.01 85.01 1.2K
12:28 85.00 85.00 84.98 84.98 15.4K
12:29 84.96 84.96 84.96 84.96 1.2K
12:30 84.95 84.96 84.95 84.96 2.1K
12:31 84.94 84.94 84.94 84.94 0.3K
12:33 84.94 84.96 84.94 84.96 1.3K
12:36 84.97 84.97 84.97 84.97 0.2K
12:38 85.00 85.00 85.00 85.00 0.3K
12:40 85.02 85.02 85.00 85.00 1.5K
12:43 85.01 85.01 85.01 85.01 0.2K
12:44 85.04 85.04 85.04 85.04 0.4K
12:45 85.06 85.06 85.05 85.05 1.6K
12:46 85.04 85.04 85.04 85.04 0.3K
12:47 85.02 85.02 85.02 85.02 1.6K
12:48 85.01 85.03 85.01 85.03 0.5K
12:49 85.04 85.04 85.04 85.04 0.2K
12:50 85.01 85.01 85.01 85.01 1.2K
12:52 85.00 85.01 85.00 85.01 0.9K
12:53 84.99 84.99 84.99 84.99 1.9K
12:57 84.99 84.99 84.98 84.98 1.4K
13:00 84.94 84.94 84.94 84.94 0.2K
13:01 84.95 84.95 84.95 84.95 1.2K
13:02 84.93 84.96 84.93 84.96 0.4K
13:03 84.94 84.94 84.94 84.94 0.4K
13:04 84.95 84.95 84.95 84.95 1.2K
13:05 84.94 84.94 84.94 84.94 0.2K
13:08 84.98 84.98 84.98 84.98 247.5K
13:12 84.94 84.94 84.94 84.94 1.0K
13:13 84.93 84.93 84.93 84.93 1.0K
13:16 85.00 85.00 84.99 84.99 1.2K
13:18 85.01 85.01 85.01 85.01 0.1K
13:19 85.03 85.03 85.03 85.03 1.4K
13:26 85.02 85.02 85.02 85.02 1.1K
13:29 84.98 84.98 84.98 84.98 0.1K
13:30 84.99 85.01 84.99 85.00 0.9K
13:37 85.04 85.04 85.04 85.04 0.2K
13:38 85.05 85.05 85.05 85.05 0.3K
13:39 85.04 85.04 85.04 85.04 0.6K
13:42 85.02 85.04 85.02 85.04 0.6K
13:43 85.03 85.03 85.03 85.03 0.3K
13:44 85.03 85.03 85.03 85.03 0.6K
13:45 85.04 85.04 85.03 85.03 0.5K
13:47 84.98 84.98 84.98 84.97 1.8K
13:52 84.94 84.94 84.94 84.94 0.4K
13:53 84.93 84.93 84.93 84.93 0.2K
13:56 84.97 84.97 84.97 84.97 0.3K
13:57 84.95 84.95 84.90 84.90 4.1K
13:59 84.92 84.93 84.92 84.93 0.9K
14:03 85.01 85.01 85.01 85.01 2.1K
14:04 85.05 85.05 85.05 85.05 0.2K
14:05 85.05 85.05 85.05 85.05 0.5K
14:08 85.00 85.00 84.99 84.99 0.5K
14:09 85.01 85.01 85.01 85.01 0.1K
14:10 85.01 85.01 85.01 85.01 1.2K
14:11 85.00 85.00 85.00 85.00 1.0K
14:12 84.98 84.98 84.98 84.98 0.4K
14:14 84.98 84.98 84.98 84.98 0.6K
14:15 84.97 84.97 84.97 84.97 1.4K
14:16 84.98 84.98 84.98 84.98 0.6K
14:17 84.98 84.98 84.98 84.98 5.7K
14:19 84.93 84.93 84.93 84.93 0.2K
14:20 84.93 84.93 84.93 84.93 0.6K
14:21 84.89 84.89 84.89 84.89 1.0K
14:22 84.89 84.89 84.89 84.89 0.5K
14:23 84.93 84.93 84.93 84.93 1.3K
14:24 84.92 84.92 84.92 84.92 0.5K
14:25 84.94 84.95 84.94 84.94 1.8K
14:26 84.94 84.94 84.94 84.94 0.8K
14:29 84.93 84.93 84.93 84.93 0.6K
14:30 84.95 84.95 84.95 84.95 0.7K
14:31 84.97 84.97 84.97 84.97 4.1K
14:32 84.98 84.98 84.98 84.98 0.6K
14:34 84.99 84.99 84.99 84.99 0.5K
14:38 84.95 84.96 84.95 84.96 0.4K
14:39 84.95 84.96 84.95 84.96 2.2K
14:41 84.93 84.93 84.93 84.93 0.5K
14:42 84.90 84.94 84.90 84.94 6.9K
14:43 84.93 84.93 84.93 84.93 0.5K
14:44 84.94 84.94 84.92 84.92 2.8K
14:45 84.91 84.91 84.90 84.90 0.5K
14:46 84.90 84.90 84.90 84.90 0.5K
14:48 84.90 84.90 84.90 84.90 5.3K
14:50 84.94 84.94 84.94 84.94 0.3K
14:51 84.94 84.94 84.94 84.94 0.7K
14:52 84.95 84.95 84.94 84.94 2.3K
14:53 84.93 84.93 84.93 84.93 2.7K
14:55 84.90 84.90 84.90 84.90 1.0K
15:00 84.90 84.90 84.90 84.90 0.1K
15:01 84.89 84.89 84.89 84.89 1.7K
15:04 84.87 84.87 84.87 84.87 1.1K
15:06 84.85 84.85 84.85 84.85 0.8K
15:07 84.89 84.89 84.89 84.89 0.9K
15:08 84.89 84.90 84.89 84.90 0.7K
15:09 84.90 84.90 84.90 84.90 3.2K
15:10 84.90 84.90 84.90 84.90 0.3K
15:11 84.89 84.89 84.89 84.89 1.1K
15:12 84.86 84.86 84.86 84.86 1.0K
15:13 84.86 84.86 84.86 84.86 0.1K
15:14 84.87 84.88 84.87 84.88 0.6K
15:15 84.89 84.89 84.89 84.89 0.3K
15:16 84.89 84.89 84.89 84.89 0.3K
15:17 84.90 84.91 84.90 84.91 0.4K
15:18 84.91 84.91 84.91 84.91 1.4K
15:19 84.90 84.91 84.88 84.91 1.1K
15:20 84.90 84.90 84.86 84.90 4.2K
15:21 84.92 84.92 84.91 84.91 0.6K
15:22 84.89 84.89 84.88 84.88 1.0K
15:23 84.86 84.86 84.86 84.86 0.5K
15:24 84.87 84.87 84.83 84.83 1.7K
15:25 84.83 84.84 84.83 84.84 7.1K
15:26 84.85 84.85 84.83 84.83 7.2K
15:27 84.83 84.85 84.83 84.85 5.8K
15:28 84.85 84.85 84.82 84.83 1.0K
15:29 84.80 84.80 84.80 84.80 2.5K
15:31 84.82 84.84 84.82 84.83 0.6K
15:32 84.84 84.84 84.83 84.83 2.1K
15:33 84.85 84.88 84.85 84.88 1.8K
15:34 84.85 84.85 84.85 84.85 0.7K
15:35 84.85 84.85 84.85 84.85 0.9K
15:37 84.87 84.87 84.86 84.87 2.9K
15:38 84.86 84.86 84.86 84.86 0.2K
15:39 84.84 84.84 84.84 84.84 0.3K
15:40 84.82 84.82 84.81 84.82 2.6K
15:41 84.83 84.85 84.83 84.85 0.5K
15:42 84.83 84.86 84.83 84.86 2.0K
15:44 84.81 84.81 84.81 84.81 1.0K
15:46 84.79 84.83 84.79 84.83 0.9K
15:47 84.83 84.87 84.83 84.87 1.1K
15:48 84.89 84.89 84.89 84.89 1.0K
15:49 84.90 84.90 84.89 84.89 0.3K
15:50 84.90 84.92 84.82 84.82 5.3K
15:51 84.79 84.79 84.79 84.79 0.5K
15:52 84.77 84.77 84.74 84.74 2.8K
15:53 84.73 84.73 84.73 84.73 0.9K
15:54 84.70 84.70 84.70 84.70 0.5K
15:55 84.68 84.73 84.68 84.73 2.7K
15:56 84.72 84.72 84.68 84.68 0.9K
15:57 84.67 84.67 84.65 84.65 1.5K
15:59 84.64 84.67 84.63 84.67 2.3K
16:00 84.69 84.69 84.69 84.69 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available