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 82.87 82.87 82.75 82.75 3.3K
09:31 82.79 82.79 82.79 82.79 4.8K
09:33 82.82 82.83 82.78 82.78 6.1K
09:34 82.82 82.82 82.82 82.82 0.9K
09:36 82.93 82.93 82.93 82.93 0.1K
09:37 82.97 82.97 82.97 82.97 0.1K
09:38 83.00 83.04 83.00 83.04 0.4K
09:39 83.04 83.19 83.04 83.19 0.3K
09:40 83.16 83.16 83.16 83.16 0.2K
09:43 83.19 83.19 83.19 83.19 0.3K
09:45 83.21 83.21 83.16 83.16 1.7K
09:47 83.11 83.11 83.11 83.11 0.2K
09:48 83.18 83.18 83.09 83.09 0.4K
09:49 83.06 83.10 83.06 83.06 0.7K
09:50 83.05 83.05 83.05 83.05 0.3K
09:51 83.09 83.11 83.09 83.11 0.8K
09:56 82.95 82.95 82.95 82.95 3.1K
09:57 82.91 82.91 82.87 82.87 1.2K
09:58 82.93 82.93 82.93 82.93 0.3K
10:01 83.07 83.07 83.07 83.07 0.2K
10:04 83.12 83.12 83.12 83.12 0.1K
10:06 83.15 83.15 83.15 83.15 1.4K
10:07 83.17 83.22 83.17 83.18 1.5K
10:08 83.24 83.24 83.24 83.24 0.1K
10:09 83.23 83.23 83.23 83.23 0.3K
10:10 83.18 83.18 83.18 83.18 0.5K
10:12 83.15 83.16 83.15 83.16 1.1K
10:13 83.19 83.19 83.19 83.19 0.6K
10:16 83.05 83.05 83.05 83.05 0.4K
10:17 82.99 82.99 82.99 82.99 0.1K
10:18 83.03 83.03 83.03 83.03 0.2K
10:19 82.91 82.91 82.91 82.91 0.7K
10:20 82.94 82.94 82.87 82.87 0.9K
10:21 82.84 82.84 82.84 82.84 1.1K
10:22 82.84 82.84 82.84 82.84 0.2K
10:23 82.91 82.92 82.91 82.92 0.8K
10:24 82.87 82.87 82.87 82.87 0.1K
10:25 82.83 82.86 82.83 82.85 0.5K
10:26 82.88 82.88 82.88 82.88 0.3K
10:27 82.81 82.81 82.81 82.81 0.3K
10:30 82.73 82.73 82.73 82.73 1.0K
10:31 82.81 82.81 82.80 82.80 8.2K
10:32 82.82 82.82 82.82 82.82 1.2K
10:34 82.82 82.82 82.82 82.82 0.5K
10:36 82.86 82.86 82.86 82.86 1.0K
10:37 82.88 82.88 82.88 82.88 0.2K
10:38 82.92 82.92 82.92 82.92 0.6K
10:42 82.91 82.91 82.91 82.91 1.5K
10:43 82.88 82.88 82.88 82.88 0.5K
10:44 82.87 82.88 82.86 82.88 0.8K
10:45 82.89 82.92 82.89 82.92 2.4K
10:46 82.90 82.95 82.90 82.93 6.1K
10:47 82.94 82.94 82.91 82.91 11.1K
10:48 82.86 82.86 82.86 82.86 0.1K
10:49 82.84 82.85 82.84 82.85 0.4K
10:50 82.83 82.83 82.83 82.83 0.1K
10:52 82.85 82.85 82.85 82.85 3.9K
10:53 82.87 82.87 82.87 82.87 0.8K
10:54 82.88 82.88 82.88 82.88 0.3K
10:55 82.88 82.88 82.88 82.88 0.2K
10:56 82.91 82.91 82.88 82.91 2.0K
10:57 82.87 82.87 82.87 82.87 0.2K
10:58 82.90 82.90 82.90 82.90 1.0K
10:59 82.88 82.88 82.86 82.86 1.3K
11:00 82.81 82.81 82.79 82.79 0.5K
11:01 82.74 82.74 82.73 82.74 1.3K
11:03 82.73 82.73 82.73 82.73 0.6K
11:04 82.72 82.72 82.72 82.72 0.3K
11:05 82.73 82.73 82.72 82.72 1.0K
11:06 82.71 82.71 82.71 82.71 4.3K
11:08 82.77 82.77 82.70 82.70 4.3K
11:09 82.69 82.69 82.69 82.69 5.8K
11:10 82.70 82.70 82.70 82.70 0.3K
11:11 82.57 82.57 82.57 82.57 0.4K
11:12 82.54 82.55 82.54 82.55 2.4K
11:13 82.53 82.55 82.53 82.55 1.8K
11:14 82.65 82.65 82.65 82.65 1.4K
11:15 82.64 82.64 82.63 82.63 2.2K
11:17 82.61 82.61 82.59 82.59 3.2K
11:21 82.58 82.58 82.58 82.58 0.7K
11:22 82.57 82.57 82.57 82.57 0.6K
11:23 82.56 82.56 82.56 82.56 0.1K
11:24 82.56 82.59 82.56 82.59 1.7K
11:25 82.61 82.61 82.57 82.57 1.5K
11:26 82.53 82.53 82.51 82.51 4.6K
11:29 82.56 82.57 82.56 82.57 3.0K
11:30 82.55 82.55 82.55 82.55 0.6K
11:31 82.53 82.53 82.52 82.52 0.3K
11:33 82.51 82.51 82.49 82.49 2.5K
11:35 82.47 82.50 82.47 82.50 0.7K
11:39 82.58 82.58 82.58 82.58 0.1K
11:40 82.55 82.56 82.55 82.55 1.5K
11:42 82.50 82.50 82.50 82.50 1.5K
11:44 82.49 82.49 82.49 82.49 1.1K
11:45 82.50 82.50 82.50 82.50 1.4K
11:46 82.49 82.49 82.46 82.48 3.8K
11:47 82.52 82.52 82.52 82.52 0.7K
11:49 82.51 82.51 82.51 82.51 0.1K
11:50 82.50 82.50 82.49 82.49 0.9K
11:52 82.44 82.44 82.44 82.44 0.5K
11:55 82.54 82.54 82.54 82.54 0.1K
11:56 82.53 82.53 82.51 82.51 0.3K
11:57 82.56 82.68 82.56 82.68 4.9K
11:58 82.68 82.76 82.68 82.76 4.0K
12:01 82.85 82.86 82.85 82.86 1.9K
12:02 82.82 82.82 82.82 82.82 0.6K
12:03 82.83 82.83 82.83 82.83 0.1K
12:04 82.78 82.78 82.78 82.78 1.1K
12:05 82.81 82.81 82.81 82.81 0.4K
12:06 82.83 82.83 82.79 82.81 1.1K
12:09 82.81 82.81 82.81 82.81 0.6K
12:11 82.82 82.82 82.82 82.82 0.4K
12:13 82.79 82.85 82.79 82.85 13.0K
12:15 82.80 82.81 82.80 82.80 2.6K
12:17 82.82 82.82 82.82 82.82 12.6K
12:18 82.85 82.85 82.85 82.85 0.2K
12:19 82.87 82.87 82.87 82.87 0.2K
12:21 82.90 82.90 82.88 82.88 2.3K
12:22 82.90 82.92 82.90 82.92 2.5K
12:23 82.92 82.92 82.92 82.92 0.6K
12:24 82.91 82.91 82.90 82.91 7.1K
12:25 82.89 82.94 82.89 82.94 1.7K
12:26 82.90 82.90 82.89 82.89 1.0K
12:27 82.92 82.92 82.92 82.92 0.9K
12:28 82.96 82.96 82.96 82.96 0.8K
12:29 82.97 82.97 82.97 82.97 0.6K
12:30 82.99 83.00 82.99 82.99 1.4K
12:31 83.02 83.02 83.01 83.01 0.4K
12:32 83.02 83.02 83.02 83.02 2.7K
12:33 83.01 83.02 83.01 83.02 1.0K
12:34 83.02 83.02 83.02 83.02 1.0K
12:35 83.02 83.02 83.02 83.02 0.2K
12:36 83.04 83.04 83.04 83.04 0.5K
12:37 83.01 83.01 83.01 83.01 0.4K
12:38 83.02 83.03 83.02 83.03 0.3K
12:39 83.04 83.04 83.02 83.02 1.4K
12:40 83.04 83.05 83.04 83.05 2.0K
12:41 83.03 83.04 83.02 83.02 1.2K
12:42 83.03 83.06 83.03 83.06 1.2K
12:43 83.05 83.05 83.03 83.03 1.8K
12:44 83.01 83.01 83.01 83.01 0.5K
12:46 82.96 82.96 82.96 82.96 0.2K
12:47 82.95 82.95 82.95 82.95 0.5K
12:49 82.99 83.02 82.99 83.02 1.6K
12:51 83.06 83.12 83.06 83.12 2.4K
12:52 83.09 83.09 83.09 83.09 0.8K
12:53 83.12 83.12 83.12 83.12 0.3K
12:54 83.09 83.09 83.09 83.09 55.2K
12:55 83.08 83.11 83.08 83.11 3.7K
12:56 83.13 83.13 83.13 83.13 0.7K
12:58 83.10 83.12 83.10 83.12 0.4K
12:59 83.16 83.16 83.16 83.16 1.8K
13:00 83.16 83.16 83.16 83.16 0.5K
13:01 83.18 83.19 83.18 83.19 5.3K
13:02 83.16 83.18 83.15 83.15 7.5K
13:03 83.18 83.18 83.17 83.17 1.2K
13:04 83.17 83.18 83.17 83.17 2.0K
13:05 83.18 83.18 83.18 83.18 0.1K
13:06 83.18 83.20 83.16 83.20 3.9K
13:07 83.20 83.23 83.05 83.05 3.1K
13:08 83.05 83.05 82.97 82.98 1.9K
13:09 82.96 82.96 82.90 82.90 1.1K
13:10 82.90 82.90 82.90 82.90 0.2K
13:11 82.92 82.92 82.92 82.92 0.9K
13:12 82.95 82.95 82.92 82.92 0.8K
13:13 83.00 83.00 83.00 83.00 0.6K
13:14 82.97 82.97 82.94 82.94 1.2K
13:15 82.93 82.95 82.93 82.95 1.0K
13:18 82.94 82.94 82.94 82.94 0.8K
13:19 82.96 82.96 82.96 82.96 0.5K
13:20 82.99 82.99 82.99 82.99 0.4K
13:21 82.99 82.99 82.99 82.99 0.5K
13:22 83.04 83.04 83.04 83.04 0.2K
13:25 83.03 83.03 83.03 83.03 0.6K
13:26 83.06 83.06 83.01 83.01 1.1K
13:27 83.03 83.06 83.03 83.06 0.8K
13:28 83.01 83.01 83.01 83.01 0.8K
13:30 83.02 83.02 83.02 83.02 0.5K
13:31 83.01 83.02 83.01 83.01 1.7K
13:32 82.93 82.93 82.90 82.90 0.7K
13:33 82.90 82.90 82.90 82.90 0.7K
13:34 83.03 83.03 82.99 82.99 3.7K
13:35 82.95 82.95 82.92 82.92 0.9K
13:36 82.96 82.96 82.96 82.96 0.3K
13:37 82.97 82.97 82.97 82.97 0.2K
13:38 82.93 82.94 82.93 82.94 1.2K
13:39 82.95 82.95 82.95 82.95 0.1K
13:41 82.95 82.95 82.95 82.95 0.4K
13:42 82.95 82.95 82.93 82.93 0.4K
13:43 82.94 82.94 82.94 82.94 0.2K
13:44 82.94 82.94 82.94 82.94 0.1K
13:45 83.00 83.00 82.99 82.99 2.6K
13:46 83.01 83.01 83.01 83.01 0.1K
13:48 83.08 83.14 83.08 83.13 4.4K
13:52 83.17 83.20 83.15 83.15 5.5K
13:53 83.14 83.15 83.14 83.14 0.6K
13:55 83.17 83.20 83.17 83.19 1.2K
13:57 83.20 83.20 83.20 83.20 0.5K
13:59 83.29 83.29 83.29 83.29 0.7K
14:00 83.30 83.30 83.30 83.30 0.4K
14:01 83.29 83.32 83.29 83.32 7.6K
14:02 83.40 83.40 83.40 83.40 1.6K
14:03 83.41 83.41 83.41 83.41 0.8K
14:04 83.45 83.46 83.45 83.46 1.7K
14:06 83.55 83.55 83.55 83.55 0.7K
14:09 83.61 83.61 83.61 83.61 1.3K
14:10 83.62 83.62 83.61 83.61 1.4K
14:11 83.61 83.61 83.57 83.57 1.4K
14:13 83.59 83.59 83.59 83.59 0.2K
14:14 83.61 83.63 83.61 83.63 2.0K
14:15 83.63 83.66 83.63 83.66 2.9K
14:16 83.66 83.66 83.65 83.65 0.6K
14:17 83.64 83.64 83.60 83.61 1.6K
14:18 83.54 83.54 83.51 83.51 0.6K
14:19 83.51 83.51 83.49 83.49 1.0K
14:20 83.48 83.50 83.47 83.50 2.6K
14:21 83.57 83.57 83.57 83.57 0.2K
14:22 83.58 83.58 83.58 83.58 0.1K
14:23 83.60 83.60 83.59 83.59 0.2K
14:24 83.64 83.64 83.63 83.63 0.4K
14:25 83.63 83.63 83.63 83.63 5.2K
14:28 83.60 83.61 83.60 83.61 0.8K
14:29 83.57 83.57 83.53 83.53 0.4K
14:30 83.57 83.57 83.57 83.57 0.4K
14:31 83.56 83.56 83.56 83.56 0.2K
14:32 83.57 83.59 83.57 83.59 0.5K
14:33 83.60 83.60 83.60 83.60 0.6K
14:36 83.59 83.59 83.58 83.58 0.7K
14:37 83.59 83.59 83.55 83.56 2.9K
14:38 83.52 83.52 83.52 83.52 1.4K
14:40 83.62 83.62 83.62 83.62 0.1K
14:41 83.64 83.64 83.62 83.62 4.0K
14:42 83.60 83.60 83.60 83.60 0.3K
14:43 83.56 83.57 83.56 83.56 1.8K
14:45 83.56 83.57 83.56 83.57 2.3K
14:46 83.56 83.56 83.56 83.56 0.8K
14:49 83.64 83.64 83.64 83.64 0.1K
14:50 83.66 83.67 83.65 83.67 1.2K
14:51 83.65 83.65 83.63 83.63 0.6K
14:53 83.67 83.68 83.65 83.68 1.8K
14:55 83.69 83.69 83.69 83.69 2.2K
14:56 83.69 83.69 83.69 83.69 0.6K
14:58 83.67 83.67 83.63 83.63 2.2K
14:59 83.62 83.62 83.59 83.62 5.0K
15:00 83.56 83.61 83.56 83.61 1.2K
15:01 83.61 83.67 83.61 83.67 0.3K
15:03 83.68 83.71 83.68 83.71 1.9K
15:04 83.70 83.71 83.70 83.71 2.3K
15:05 83.69 83.69 83.69 83.69 2.4K
15:06 83.71 83.71 83.71 83.71 0.6K
15:07 83.74 83.74 83.74 83.74 1.4K
15:09 83.74 83.74 83.74 83.74 0.9K
15:10 83.73 83.73 83.73 83.73 0.7K
15:11 83.73 83.73 83.72 83.72 0.8K
15:12 83.73 83.74 83.73 83.74 3.1K
15:13 83.75 83.75 83.74 83.75 1.6K
15:14 83.75 83.75 83.73 83.73 1.9K
15:16 83.61 83.61 83.61 83.61 2.2K
15:17 83.53 83.53 83.53 83.53 2.8K
15:18 83.50 83.50 83.50 83.50 0.3K
15:19 83.56 83.57 83.56 83.57 0.6K
15:21 83.61 83.61 83.57 83.57 3.0K
15:22 83.54 83.54 83.54 83.54 5.9K
15:23 83.54 83.59 83.54 83.59 2.0K
15:24 83.59 83.59 83.59 83.59 2.0K
15:25 83.58 83.61 83.58 83.61 8.2K
15:26 83.65 83.65 83.65 83.65 0.2K
15:27 83.67 83.67 83.67 83.67 0.2K
15:28 83.68 83.68 83.68 83.68 0.3K
15:29 83.71 83.71 83.71 83.71 0.5K
15:30 83.68 83.68 83.62 83.62 0.5K
15:31 83.62 83.63 83.62 83.62 9.2K
15:32 83.64 83.64 83.58 83.58 10.9K
15:33 83.59 83.59 83.59 83.59 0.5K
15:34 83.58 83.58 83.57 83.57 6.0K
15:35 83.56 83.58 83.56 83.56 3.3K
15:36 83.54 83.60 83.54 83.60 2.8K
15:37 83.58 83.59 83.58 83.59 1.7K
15:39 83.59 83.63 83.59 83.63 0.6K
15:40 83.59 83.59 83.59 83.59 1.1K
15:42 83.64 83.64 83.64 83.64 0.3K
15:43 83.64 83.64 83.64 83.64 0.9K
15:44 83.61 83.61 83.61 83.61 1.1K
15:45 83.61 83.61 83.57 83.57 1.9K
15:46 83.56 83.56 83.56 83.56 3.8K
15:47 83.51 83.54 83.51 83.54 0.9K
15:48 83.53 83.53 83.53 83.53 0.2K
15:49 83.52 83.53 83.52 83.53 2.8K
15:50 83.40 83.40 83.36 83.36 2.1K
15:51 83.29 83.37 83.29 83.37 3.1K
15:52 83.45 83.48 83.44 83.47 2.1K
15:53 83.45 83.51 83.45 83.51 1.0K
15:54 83.52 83.53 83.52 83.53 0.4K
15:55 83.50 83.56 83.50 83.56 2.5K
15:57 83.56 83.56 83.55 83.55 1.0K
15:58 83.55 83.56 83.55 83.56 2.1K
15:59 83.56 83.56 83.51 83.51 4.6K
16:00 83.47 83.47 83.47 83.47 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available