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 85.62 85.62 85.62 85.62 7.0K
09:31 85.68 85.68 85.68 85.68 0.1K
09:32 85.78 85.78 85.78 85.78 0.3K
09:33 85.72 85.72 85.71 85.71 2.3K
09:35 85.75 85.76 85.73 85.76 0.6K
09:37 85.82 85.82 85.81 85.82 1.4K
09:38 85.84 85.84 85.83 85.83 0.2K
09:39 85.81 85.81 85.81 85.81 0.4K
09:40 85.85 85.85 85.85 85.85 0.3K
09:43 85.82 85.82 85.79 85.79 2.3K
09:46 85.67 85.68 85.67 85.68 0.8K
09:47 85.73 85.73 85.73 85.73 0.1K
09:48 85.74 85.76 85.74 85.75 0.6K
09:49 85.70 85.70 85.69 85.69 0.7K
09:52 85.67 85.67 85.67 85.67 1.1K
09:53 85.68 85.69 85.68 85.69 5.0K
09:54 85.75 85.75 85.74 85.74 0.6K
09:55 85.75 85.75 85.73 85.73 1.3K
09:57 85.68 85.68 85.68 85.68 1.5K
09:58 85.68 85.68 85.68 85.68 0.4K
09:59 85.62 85.62 85.62 85.62 0.1K
10:00 85.53 85.53 85.43 85.43 3.4K
10:01 85.43 85.43 85.43 85.43 0.4K
10:02 85.39 85.44 85.39 85.44 7.3K
10:03 85.47 85.51 85.47 85.51 0.4K
10:04 85.49 85.49 85.49 85.49 2.1K
10:07 85.60 85.60 85.60 85.60 0.3K
10:08 85.58 85.60 85.56 85.56 2.7K
10:09 85.55 85.55 85.53 85.53 0.4K
10:10 85.54 85.54 85.54 85.54 0.4K
10:12 85.57 85.57 85.57 85.57 1.0K
10:15 85.48 85.48 85.46 85.46 0.3K
10:16 85.46 85.46 85.46 85.46 0.3K
10:19 85.50 85.52 85.50 85.52 0.9K
10:20 85.55 85.58 85.55 85.58 0.4K
10:22 85.59 85.59 85.59 85.59 0.2K
10:23 85.58 85.58 85.58 85.58 1.4K
10:24 85.58 85.58 85.58 85.58 0.5K
10:25 85.60 85.60 85.60 85.60 0.9K
10:30 85.63 85.63 85.63 85.63 0.5K
10:31 85.59 85.59 85.59 85.59 0.8K
10:32 85.59 85.61 85.59 85.61 0.7K
10:37 85.59 85.59 85.59 85.59 0.2K
10:40 85.60 85.60 85.60 85.60 0.4K
10:43 85.73 85.76 85.73 85.76 1.3K
10:47 85.63 85.66 85.63 85.66 29.8K
10:48 85.62 85.62 85.59 85.59 2.8K
10:49 85.59 85.59 85.59 85.59 2.1K
10:51 85.63 85.63 85.63 85.63 0.3K
10:52 85.62 85.65 85.62 85.65 13.5K
10:56 85.63 85.63 85.63 85.63 0.4K
10:57 85.58 85.58 85.58 85.58 0.8K
10:59 85.54 85.54 85.54 85.54 3.8K
11:00 85.60 85.60 85.60 85.60 0.6K
11:01 85.61 85.61 85.58 85.58 0.7K
11:03 85.57 85.59 85.57 85.59 0.3K
11:04 85.54 85.54 85.54 85.54 0.2K
11:05 85.56 85.56 85.56 85.56 0.3K
11:09 85.52 85.52 85.49 85.49 0.4K
11:10 85.55 85.55 85.55 85.55 0.2K
11:11 85.49 85.49 85.49 85.49 35.6K
11:12 85.46 85.46 85.46 85.46 1.3K
11:14 85.50 85.53 85.50 85.52 1.8K
11:16 85.50 85.50 85.50 85.50 0.3K
11:17 85.54 85.54 85.54 85.54 0.4K
11:18 85.49 85.50 85.49 85.50 0.6K
11:20 85.54 85.54 85.54 85.54 0.4K
11:21 85.56 85.56 85.56 85.56 3.2K
11:22 85.57 85.58 85.57 85.58 0.4K
11:23 85.56 85.56 85.54 85.54 2.9K
11:24 85.57 85.57 85.57 85.57 1.3K
11:25 85.57 85.57 85.57 85.57 1.1K
11:28 85.41 85.41 85.40 85.40 0.4K
11:29 85.41 85.41 85.41 85.41 1.4K
11:33 85.37 85.38 85.37 85.38 3.5K
11:35 85.37 85.37 85.37 85.37 0.6K
11:36 85.37 85.37 85.37 85.37 0.5K
11:37 85.34 85.34 85.34 85.34 0.7K
11:39 85.28 85.30 85.28 85.30 0.9K
11:41 85.28 85.28 85.27 85.27 1.9K
11:42 85.26 85.27 85.25 85.27 1.3K
11:47 85.26 85.26 85.26 85.26 0.3K
11:49 85.33 85.37 85.33 85.37 1.7K
11:50 85.39 85.39 85.39 85.39 0.6K
11:52 85.37 85.37 85.37 85.37 0.3K
11:53 85.40 85.40 85.40 85.40 0.7K
11:55 85.43 85.43 85.43 85.43 1.7K
11:59 85.45 85.45 85.45 85.45 1.7K
12:00 85.44 85.44 85.43 85.43 3.0K
12:03 85.46 85.47 85.46 85.47 1.8K
12:08 85.57 85.57 85.57 85.57 0.2K
12:09 85.56 85.56 85.56 85.56 0.4K
12:10 85.58 85.58 85.58 85.58 0.7K
12:12 85.59 85.59 85.59 85.59 0.6K
12:14 85.62 85.62 85.62 85.62 0.7K
12:16 85.60 85.63 85.60 85.63 2.4K
12:19 85.62 85.62 85.62 85.62 0.2K
12:20 85.65 85.65 85.65 85.65 0.3K
12:23 85.67 85.67 85.67 85.67 0.2K
12:25 85.66 85.66 85.66 85.66 0.3K
12:28 85.62 85.62 85.62 85.62 0.2K
12:29 85.60 85.60 85.60 85.60 0.3K
12:30 85.62 85.62 85.58 85.58 2.9K
12:31 85.63 85.64 85.63 85.64 0.7K
12:32 85.65 85.65 85.65 85.65 1.0K
12:34 85.60 85.60 85.60 85.60 0.3K
12:39 85.62 85.63 85.62 85.63 0.8K
12:43 85.65 85.65 85.65 85.65 0.2K
12:45 85.60 85.60 85.60 85.60 0.1K
12:46 85.60 85.60 85.60 85.60 0.6K
12:47 85.60 85.60 85.60 85.60 0.6K
12:50 85.61 85.61 85.61 85.61 0.2K
12:53 85.56 85.56 85.56 85.56 0.1K
12:55 85.50 85.50 85.50 85.50 0.8K
12:56 85.44 85.44 85.43 85.43 0.8K
12:58 85.41 85.41 85.41 85.41 0.3K
12:59 85.43 85.43 85.43 85.43 0.3K
13:00 85.43 85.43 85.43 85.43 0.2K
13:01 85.41 85.41 85.41 85.41 0.1K
13:02 85.39 85.39 85.39 85.39 0.3K
13:03 85.39 85.39 85.39 85.39 3.1K
13:04 85.39 85.39 85.39 85.39 2.0K
13:05 85.29 85.29 85.29 85.29 0.4K
13:06 85.27 85.27 85.27 85.27 0.2K
13:07 85.26 85.26 85.26 85.26 1.2K
13:08 85.27 85.27 85.26 85.26 0.6K
13:09 85.25 85.28 85.25 85.26 1.3K
13:10 85.24 85.24 85.24 85.24 1.0K
13:11 85.23 85.25 85.23 85.25 1.2K
13:12 85.25 85.25 85.22 85.22 3.0K
13:13 85.20 85.20 85.20 85.20 0.1K
13:15 85.14 85.19 85.14 85.19 3.0K
13:16 85.17 85.17 85.17 85.17 1.1K
13:17 85.13 85.13 85.13 85.13 0.3K
13:18 85.14 85.17 85.14 85.17 2.2K
13:19 85.16 85.16 85.16 85.16 0.1K
13:20 85.15 85.15 85.12 85.12 0.6K
13:21 85.13 85.13 85.13 85.13 0.3K
13:22 85.11 85.11 85.10 85.10 1.5K
13:23 85.09 85.09 85.09 85.09 0.2K
13:24 85.16 85.16 85.16 85.16 2.0K
13:25 85.09 85.09 85.09 85.09 0.1K
13:27 85.02 85.02 85.02 85.02 1.3K
13:28 84.95 84.95 84.92 84.92 3.4K
13:29 84.93 84.93 84.93 84.93 0.2K
13:30 84.96 84.96 84.96 84.96 1.4K
13:31 84.96 84.96 84.96 84.96 0.3K
13:32 84.92 84.92 84.87 84.88 10.8K
13:33 84.89 84.89 84.86 84.89 1.3K
13:35 84.89 84.89 84.89 84.89 0.4K
13:39 84.88 84.88 84.88 84.88 2.1K
13:41 84.90 84.90 84.90 84.90 0.3K
13:44 84.98 84.98 84.98 84.98 0.5K
13:47 84.91 84.92 84.91 84.91 2.5K
13:48 85.06 85.12 85.03 85.03 2.9K
13:49 85.02 85.02 84.97 84.97 2.8K
13:51 84.98 84.98 84.98 84.98 0.3K
13:52 84.96 84.96 84.96 84.96 0.2K
13:56 84.91 84.91 84.91 84.91 0.8K
13:57 84.91 84.91 84.91 84.91 0.3K
13:58 84.91 84.95 84.91 84.95 1.2K
14:02 85.03 85.03 85.03 85.03 0.9K
14:03 85.03 85.06 85.03 85.05 0.8K
14:05 85.00 85.00 85.00 85.00 0.8K
14:06 84.97 84.97 84.97 84.97 1.2K
14:07 85.00 85.00 84.99 84.99 0.5K
14:09 85.01 85.01 85.01 85.01 2.4K
14:12 85.03 85.06 85.03 85.06 6.2K
14:13 85.04 85.04 85.04 85.04 0.2K
14:14 85.01 85.01 85.01 85.01 1.9K
14:15 85.02 85.03 85.02 85.03 0.8K
14:18 84.96 84.96 84.96 84.96 2.9K
14:22 84.94 84.94 84.94 84.94 0.1K
14:23 84.93 84.98 84.93 84.98 0.7K
14:24 84.97 84.97 84.97 84.97 1.3K
14:26 84.93 84.93 84.93 84.93 0.4K
14:27 84.91 84.91 84.91 84.91 0.4K
14:29 84.91 84.91 84.91 84.91 0.3K
14:30 84.91 84.91 84.91 84.91 0.3K
14:31 85.02 85.02 85.02 85.02 0.1K
14:32 85.04 85.04 85.02 85.02 0.8K
14:34 85.00 85.00 85.00 85.00 0.3K
14:35 84.98 84.98 84.98 84.98 0.6K
14:37 84.91 84.91 84.91 84.91 2.8K
14:39 84.94 84.97 84.94 84.97 10.5K
14:40 84.99 84.99 84.99 84.99 0.4K
14:42 85.08 85.08 85.08 85.08 0.7K
14:45 85.00 85.00 85.00 85.00 0.5K
14:47 84.98 84.98 84.97 84.97 0.7K
14:48 84.95 84.95 84.95 84.95 1.3K
14:49 84.95 84.95 84.95 84.95 0.3K
14:50 84.92 84.92 84.92 84.92 0.3K
14:51 84.88 84.88 84.78 84.78 4.7K
14:52 84.77 84.77 84.70 84.70 7.0K
14:53 84.68 84.71 84.68 84.71 1.6K
14:54 84.69 84.69 84.69 84.69 0.2K
14:55 84.66 84.68 84.66 84.68 2.1K
14:56 84.73 84.73 84.73 84.73 2.1K
14:57 84.65 84.65 84.60 84.64 1.8K
14:58 84.64 84.64 84.64 84.64 3.8K
14:59 84.61 84.63 84.61 84.63 2.1K
15:00 84.53 84.53 84.53 84.53 0.4K
15:01 84.50 84.50 84.40 84.40 0.6K
15:02 84.43 84.43 84.43 84.43 0.6K
15:03 84.36 84.36 84.31 84.31 3.1K
15:04 84.37 84.40 84.37 84.37 2.5K
15:06 84.36 84.39 84.35 84.36 21.1K
15:07 84.37 84.37 84.34 84.34 0.5K
15:08 84.35 84.35 84.32 84.32 0.7K
15:09 84.34 84.34 84.28 84.28 6.3K
15:10 84.31 84.31 84.25 84.26 1.8K
15:11 84.26 84.26 84.20 84.20 0.9K
15:12 84.21 84.21 84.21 84.21 0.3K
15:13 84.17 84.19 84.17 84.19 3.8K
15:14 84.25 84.27 84.25 84.25 1.5K
15:15 84.25 84.25 84.24 84.25 0.9K
15:16 84.30 84.32 84.30 84.32 1.3K
15:17 84.32 84.34 84.31 84.31 0.8K
15:18 84.28 84.28 84.28 84.28 0.7K
15:19 84.27 84.27 84.24 84.26 1.2K
15:20 84.23 84.23 84.23 84.23 1.1K
15:23 84.24 84.24 84.24 84.24 1.1K
15:24 84.23 84.25 84.23 84.23 4.6K
15:25 84.19 84.19 84.18 84.18 0.5K
15:26 84.18 84.21 84.18 84.20 4.5K
15:27 84.18 84.18 84.16 84.16 1.2K
15:28 84.14 84.14 84.11 84.11 0.6K
15:29 84.07 84.08 84.05 84.05 3.9K
15:30 84.06 84.14 84.06 84.14 1.6K
15:31 84.16 84.16 84.16 84.16 0.8K
15:33 84.16 84.16 84.14 84.14 1.5K
15:34 84.13 84.14 84.09 84.11 3.1K
15:36 84.09 84.10 84.09 84.10 1.8K
15:37 84.02 84.05 84.02 84.05 1.5K
15:38 84.04 84.07 84.04 84.06 2.5K
15:39 84.02 84.02 84.02 84.02 0.4K
15:40 84.00 84.00 84.00 84.00 0.2K
15:41 83.98 83.98 83.98 83.98 0.2K
15:42 83.96 83.98 83.96 83.98 1.0K
15:43 84.01 84.02 83.99 84.01 14.7K
15:44 84.01 84.07 83.99 84.07 1.8K
15:45 84.05 84.05 84.04 84.04 2.1K
15:46 84.18 84.20 84.18 84.20 1.9K
15:47 84.25 84.25 84.24 84.25 2.3K
15:48 84.26 84.29 84.26 84.27 2.5K
15:49 84.29 84.29 84.26 84.26 1.7K
15:50 84.28 84.28 84.24 84.26 8.1K
15:51 84.27 84.27 84.27 84.27 2.2K
15:52 84.24 84.24 84.24 84.24 2.9K
15:53 84.27 84.27 84.27 84.27 2.8K
15:54 84.26 84.26 84.25 84.25 1.2K
15:55 84.33 84.36 84.30 84.36 1.8K
15:56 84.38 84.38 84.37 84.37 1.6K
15:57 84.36 84.39 84.36 84.39 4.9K
15:59 84.39 84.46 84.37 84.46 2.1K
16:00 84.47 84.47 84.47 84.47 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available