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 84.87 84.87 84.85 84.85 4.2K
09:31 84.75 84.75 84.74 84.74 0.3K
09:33 84.74 84.75 84.74 84.75 1.6K
09:35 84.77 84.79 84.77 84.79 0.2K
09:36 84.76 84.76 84.76 84.76 0.4K
09:37 84.78 84.78 84.78 84.78 0.4K
09:38 84.78 84.79 84.78 84.79 0.5K
09:39 84.83 84.83 84.83 84.83 0.8K
09:40 84.81 84.81 84.81 84.81 0.1K
09:41 84.82 84.82 84.82 84.82 0.2K
09:42 84.82 84.82 84.82 84.82 0.2K
09:45 84.82 84.82 84.82 84.82 0.9K
09:46 84.82 84.82 84.82 84.82 0.3K
09:47 84.81 84.81 84.81 84.81 0.8K
09:50 84.98 84.99 84.98 84.99 1.9K
09:51 85.03 85.03 85.00 85.00 0.5K
09:52 85.01 85.01 85.01 85.01 0.7K
09:53 85.01 85.01 84.96 84.96 1.2K
09:54 84.99 84.99 84.98 84.98 0.5K
09:55 84.96 84.96 84.96 84.96 0.2K
09:57 84.92 84.92 84.92 84.92 0.6K
10:02 85.00 85.00 85.00 85.00 0.7K
10:03 84.96 84.98 84.96 84.98 2.3K
10:06 84.98 84.99 84.98 84.99 0.3K
10:07 84.97 84.98 84.97 84.98 1.1K
10:17 85.04 85.04 85.04 85.04 0.2K
10:18 85.03 85.04 85.03 85.04 4.2K
10:20 85.02 85.02 85.02 85.02 0.3K
10:21 85.00 85.00 85.00 85.00 0.3K
10:22 85.02 85.04 85.02 85.04 2.1K
10:23 85.02 85.03 85.02 85.03 1.3K
10:24 85.04 85.04 85.04 85.04 0.3K
10:25 85.02 85.03 85.00 85.00 1.0K
10:26 85.03 85.04 85.03 85.04 2.1K
10:29 85.02 85.02 85.02 85.02 0.6K
10:30 85.03 85.03 85.03 85.03 0.6K
10:32 85.07 85.08 85.07 85.08 0.8K
10:33 85.05 85.05 85.05 85.05 0.1K
10:34 85.00 85.00 85.00 85.00 0.4K
10:35 85.04 85.04 84.99 84.99 0.4K
10:36 85.00 85.01 85.00 85.01 0.4K
10:37 85.01 85.05 85.01 85.05 0.3K
10:38 85.05 85.05 85.05 85.05 1.3K
10:39 85.02 85.02 85.02 85.02 0.6K
10:40 84.99 85.02 84.99 85.02 0.2K
10:41 85.02 85.02 84.98 84.98 11.2K
10:42 85.01 85.01 85.01 85.01 0.9K
10:45 85.08 85.08 85.08 85.08 3.2K
10:47 85.05 85.05 85.04 85.04 0.6K
10:48 85.06 85.06 85.06 85.06 0.5K
10:49 85.06 85.06 85.05 85.05 0.5K
10:50 85.05 85.06 85.05 85.06 0.4K
10:52 85.08 85.09 85.08 85.08 2.2K
10:57 85.05 85.05 85.05 85.05 0.6K
10:58 85.03 85.03 85.03 85.03 0.5K
11:00 85.08 85.08 85.07 85.07 1.6K
11:01 85.08 85.09 85.08 85.09 0.7K
11:02 85.09 85.09 85.09 85.09 0.5K
11:05 85.05 85.05 85.05 85.05 0.1K
11:06 85.06 85.06 85.06 85.06 0.7K
11:08 85.06 85.07 85.06 85.07 0.5K
11:09 85.07 85.07 85.07 85.07 0.9K
11:10 85.06 85.06 85.06 85.06 0.1K
11:11 85.06 85.06 85.06 85.06 0.6K
11:14 85.05 85.05 85.05 85.05 0.3K
11:15 85.06 85.06 85.06 85.06 0.5K
11:17 85.10 85.10 85.10 85.10 0.7K
11:18 85.10 85.10 85.10 85.10 0.4K
11:20 85.10 85.10 85.10 85.10 0.5K
11:21 85.08 85.08 85.08 85.08 1.0K
11:22 85.10 85.10 85.10 85.10 0.2K
11:23 85.07 85.07 85.06 85.06 0.5K
11:24 85.08 85.08 85.08 85.08 0.4K
11:26 85.05 85.05 85.05 85.05 2.8K
11:28 85.07 85.07 85.07 85.07 0.2K
11:30 84.98 84.98 84.98 84.98 0.2K
11:31 84.93 84.93 84.93 84.93 0.5K
11:32 84.91 84.92 84.91 84.92 0.4K
11:33 84.92 84.92 84.92 84.92 0.2K
11:35 84.97 84.98 84.97 84.98 1.0K
11:37 84.98 85.01 84.98 85.01 0.5K
11:39 85.02 85.02 85.02 85.02 1.0K
11:41 84.99 84.99 84.99 84.99 0.4K
11:44 84.91 84.91 84.91 84.91 0.1K
11:45 84.93 84.95 84.93 84.95 2.4K
11:48 84.95 84.95 84.94 84.94 1.8K
11:49 84.92 84.92 84.92 84.92 0.3K
11:52 84.98 84.98 84.98 84.98 0.3K
11:53 84.94 84.94 84.94 84.94 0.3K
11:54 84.96 84.96 84.96 84.96 5.5K
11:55 84.95 84.95 84.95 84.95 0.2K
11:57 84.86 84.86 84.86 84.86 0.5K
12:00 84.83 84.83 84.83 84.83 7.2K
12:05 84.88 84.88 84.88 84.88 0.3K
12:07 84.88 84.88 84.88 84.88 0.4K
12:09 84.87 84.87 84.87 84.87 0.3K
12:10 84.88 84.88 84.88 84.88 0.2K
12:11 84.89 84.89 84.89 84.89 0.1K
12:12 84.89 84.89 84.89 84.89 1.9K
12:14 84.92 84.92 84.92 84.92 0.2K
12:15 84.94 84.94 84.94 84.94 0.2K
12:17 84.97 84.97 84.97 84.97 0.7K
12:18 84.94 84.94 84.89 84.89 0.9K
12:21 84.88 84.88 84.82 84.82 1.0K
12:22 84.82 84.82 84.81 84.81 0.6K
12:28 84.84 84.84 84.84 84.84 0.8K
12:29 84.92 84.92 84.90 84.90 1.7K
12:30 84.90 84.94 84.90 84.91 12.7K
12:31 84.90 84.90 84.87 84.87 1.0K
12:32 84.81 84.81 84.81 84.81 0.1K
12:33 84.83 84.83 84.81 84.81 1.2K
12:36 84.73 84.75 84.73 84.75 3.5K
12:38 84.77 84.77 84.76 84.76 0.8K
12:39 84.76 84.76 84.71 84.71 6.6K
12:40 84.70 84.70 84.67 84.67 0.4K
12:41 84.71 84.71 84.70 84.70 1.0K
12:42 84.70 84.72 84.70 84.72 1.7K
12:44 84.71 84.71 84.71 84.71 0.6K
12:46 84.71 84.71 84.71 84.71 0.1K
12:47 84.69 84.69 84.69 84.69 0.7K
12:48 84.70 84.71 84.70 84.71 1.0K
12:49 84.72 84.72 84.71 84.71 1.3K
12:50 84.69 84.69 84.69 84.69 4.4K
12:56 84.58 84.58 84.56 84.56 0.7K
12:58 84.50 84.50 84.50 84.50 0.3K
13:00 84.54 84.56 84.54 84.56 0.6K
13:02 84.50 84.51 84.50 84.51 1.6K
13:03 84.54 84.54 84.54 84.54 0.8K
13:06 84.54 84.54 84.54 84.54 0.1K
13:07 84.51 84.52 84.51 84.52 1.5K
13:10 84.58 84.58 84.58 84.58 0.1K
13:11 84.58 84.58 84.58 84.58 0.1K
13:13 84.52 84.52 84.52 84.52 0.5K
13:16 84.50 84.51 84.50 84.51 1.1K
13:17 84.50 84.50 84.50 84.50 1.3K
13:19 84.54 84.54 84.54 84.54 0.3K
13:20 84.52 84.52 84.52 84.52 0.4K
13:21 84.55 84.55 84.55 84.55 0.4K
13:24 84.55 84.55 84.55 84.55 0.2K
13:26 84.50 84.50 84.49 84.49 9.1K
13:27 84.49 84.49 84.49 84.49 1.7K
13:28 84.49 84.49 84.45 84.45 0.3K
13:29 84.43 84.43 84.41 84.41 0.9K
13:31 84.44 84.44 84.44 84.44 0.7K
13:33 84.45 84.45 84.45 84.45 0.4K
13:35 84.42 84.42 84.42 84.42 5.1K
13:36 84.42 84.44 84.42 84.44 0.8K
13:37 84.44 84.44 84.44 84.44 0.3K
13:40 84.42 84.42 84.42 84.42 2.0K
13:44 84.41 84.41 84.41 84.41 0.1K
13:45 84.42 84.42 84.41 84.41 1.8K
13:46 84.40 84.40 84.39 84.38 1.1K
13:47 84.36 84.37 84.36 84.37 1.5K
13:52 84.31 84.31 84.31 84.31 0.4K
13:53 84.33 84.34 84.33 84.34 1.9K
13:54 84.33 84.33 84.33 84.33 0.9K
13:55 84.34 84.34 84.32 84.32 0.3K
13:56 84.30 84.31 84.30 84.31 2.9K
13:59 84.35 84.35 84.35 84.35 0.3K
14:00 84.30 84.30 84.30 84.30 0.1K
14:01 84.35 84.35 84.35 84.35 0.6K
14:02 84.34 84.36 84.34 84.36 0.5K
14:03 84.38 84.38 84.38 84.38 0.9K
14:04 84.36 84.36 84.32 84.32 1.9K
14:07 84.29 84.29 84.29 84.29 0.3K
14:08 84.30 84.30 84.30 84.30 0.4K
14:11 84.29 84.31 84.29 84.31 1.1K
14:12 84.30 84.31 84.30 84.31 2.2K
14:13 84.32 84.32 84.29 84.29 3.3K
14:14 84.28 84.30 84.28 84.30 0.8K
14:16 84.33 84.33 84.33 84.33 0.1K
14:17 84.37 84.37 84.37 84.37 0.2K
14:18 84.38 84.38 84.38 84.38 0.3K
14:19 84.37 84.37 84.37 84.37 0.1K
14:20 84.38 84.38 84.38 84.38 0.2K
14:21 84.42 84.42 84.41 84.41 3.7K
14:22 84.41 84.44 84.41 84.44 1.0K
14:23 84.45 84.47 84.45 84.47 1.7K
14:24 84.45 84.45 84.45 84.45 0.5K
14:25 84.44 84.44 84.44 84.44 0.1K
14:26 84.44 84.45 84.44 84.45 0.8K
14:28 84.48 84.48 84.47 84.47 0.7K
14:29 84.45 84.45 84.45 84.45 0.2K
14:30 84.44 84.44 84.43 84.43 0.7K
14:31 84.46 84.46 84.46 84.46 0.2K
14:32 84.48 84.49 84.48 84.49 0.5K
14:33 84.47 84.47 84.47 84.47 0.7K
14:34 84.48 84.48 84.48 84.48 1.6K
14:35 84.51 84.51 84.50 84.50 0.5K
14:38 84.51 84.51 84.51 84.51 2.8K
14:39 84.52 84.54 84.52 84.54 1.0K
14:40 84.53 84.53 84.53 84.53 1.4K
14:42 84.56 84.61 84.56 84.61 1.3K
14:45 84.57 84.57 84.57 84.57 0.6K
14:47 84.59 84.59 84.58 84.58 1.0K
14:49 84.57 84.57 84.57 84.57 0.5K
14:51 84.53 84.53 84.53 84.53 3.8K
14:52 84.54 84.54 84.54 84.54 0.3K
14:53 84.55 84.55 84.55 84.55 0.8K
14:54 84.52 84.52 84.52 84.52 1.2K
14:57 84.45 84.45 84.45 84.45 0.2K
14:58 84.41 84.41 84.41 84.41 1.8K
14:59 84.40 84.40 84.40 84.40 0.4K
15:00 84.41 84.41 84.41 84.41 0.5K
15:02 84.42 84.43 84.42 84.43 2.1K
15:05 84.41 84.41 84.41 84.41 0.5K
15:06 84.45 84.45 84.45 84.45 0.1K
15:07 84.46 84.46 84.46 84.46 0.6K
15:09 84.45 84.45 84.45 84.45 0.3K
15:10 84.47 84.47 84.47 84.47 0.3K
15:12 84.48 84.48 84.48 84.48 0.8K
15:14 84.51 84.51 84.51 84.51 1.6K
15:15 84.41 84.41 84.41 84.41 0.6K
15:16 84.43 84.43 84.42 84.42 0.5K
15:17 84.44 84.44 84.44 84.44 0.2K
15:18 84.40 84.42 84.40 84.42 3.6K
15:19 84.42 84.45 84.42 84.45 1.3K
15:20 84.43 84.43 84.43 84.43 0.6K
15:21 84.44 84.44 84.44 84.44 1.6K
15:23 84.46 84.46 84.45 84.46 3.3K
15:26 84.45 84.45 84.45 84.45 0.9K
15:27 84.46 84.46 84.46 84.46 1.4K
15:31 84.39 84.39 84.39 84.39 0.7K
15:32 84.45 84.45 84.45 84.45 0.2K
15:33 84.46 84.46 84.46 84.46 0.3K
15:34 84.48 84.48 84.47 84.47 0.5K
15:35 84.47 84.47 84.47 84.47 0.5K
15:38 84.47 84.47 84.47 84.47 1.3K
15:41 84.46 84.49 84.46 84.49 1.6K
15:42 84.48 84.49 84.48 84.49 1.7K
15:43 84.50 84.50 84.50 84.50 0.5K
15:45 84.58 84.59 84.58 84.59 0.3K
15:46 84.59 84.59 84.56 84.56 0.8K
15:47 84.56 84.59 84.55 84.59 0.8K
15:48 84.58 84.58 84.58 84.58 0.1K
15:49 84.54 84.54 84.54 84.54 3.5K
15:50 84.54 84.54 84.52 84.52 1.4K
15:51 84.47 84.47 84.47 84.47 0.2K
15:52 84.47 84.47 84.47 84.47 0.6K
15:53 84.49 84.49 84.49 84.49 5.5K
15:54 84.47 84.47 84.47 84.47 0.6K
15:55 84.49 84.49 84.47 84.47 1.5K
15:56 84.43 84.43 84.43 84.43 1.7K
15:57 84.39 84.39 84.39 84.39 0.6K
15:59 84.38 84.38 84.38 84.38 2.5K
16:00 84.41 84.41 84.41 84.41 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available