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 82.86 82.86 82.79 82.79 7.3K
09:34 82.65 82.68 82.65 82.66 1.3K
09:36 82.57 82.57 82.56 82.56 0.8K
09:37 82.54 82.54 82.54 82.54 1.0K
09:38 82.54 82.57 82.53 82.57 1.6K
09:39 82.55 82.55 82.55 82.55 0.1K
09:40 82.52 82.57 82.52 82.57 2.0K
09:41 82.47 82.51 82.47 82.51 0.6K
09:42 82.46 82.48 82.46 82.48 0.4K
09:44 82.42 82.42 82.42 82.42 0.5K
09:45 82.49 82.49 82.49 82.49 0.6K
09:46 82.46 82.46 82.46 82.46 2.7K
09:48 82.45 82.45 82.45 82.45 0.5K
09:49 82.52 82.52 82.52 82.52 1.2K
09:50 82.56 82.56 82.56 82.56 0.7K
09:51 82.70 82.70 82.70 82.70 0.5K
09:52 82.63 82.67 82.63 82.67 0.9K
09:53 82.58 82.58 82.58 82.58 0.5K
09:54 82.58 82.58 82.58 82.58 0.7K
09:55 82.56 82.56 82.56 82.56 0.1K
09:57 82.45 82.45 82.45 82.45 0.4K
09:59 82.47 82.47 82.47 82.47 0.6K
10:01 82.59 82.59 82.59 82.59 0.8K
10:02 82.49 82.52 82.49 82.51 1.3K
10:03 82.55 82.64 82.55 82.64 5.1K
10:04 82.70 82.70 82.65 82.66 9.1K
10:05 82.73 82.76 82.73 82.76 0.7K
10:06 82.79 82.79 82.79 82.79 0.4K
10:07 82.79 82.79 82.79 82.79 0.2K
10:09 82.82 82.82 82.82 82.82 0.9K
10:10 82.85 82.85 82.85 82.85 0.1K
10:11 82.87 82.87 82.85 82.85 11.2K
10:13 82.86 82.86 82.86 82.86 0.3K
10:14 82.84 82.84 82.84 82.84 0.1K
10:15 82.87 82.89 82.87 82.89 1.2K
10:16 82.81 82.81 82.81 82.81 1.2K
10:17 82.84 82.84 82.84 82.84 5.9K
10:18 82.83 82.85 82.81 82.81 1.1K
10:21 82.85 82.85 82.85 82.85 1.8K
10:22 82.85 82.85 82.85 82.85 0.2K
10:23 82.85 82.85 82.85 82.85 0.8K
10:24 82.82 82.82 82.82 82.82 0.2K
10:26 82.75 82.75 82.75 82.75 0.6K
10:29 82.88 82.89 82.88 82.89 0.4K
10:30 82.89 82.89 82.89 82.89 1.1K
10:31 82.89 82.89 82.89 82.89 0.4K
10:32 82.88 82.88 82.86 82.86 2.0K
10:38 83.00 83.00 83.00 83.00 0.7K
10:39 83.05 83.07 83.05 83.07 1.1K
10:40 83.07 83.11 83.07 83.11 2.0K
10:43 83.08 83.12 83.08 83.12 2.6K
10:45 83.14 83.14 83.14 83.14 0.7K
10:46 83.13 83.13 83.13 83.13 1.3K
10:48 83.09 83.09 83.09 83.09 0.2K
10:49 83.10 83.10 83.10 83.10 0.9K
10:50 83.04 83.04 83.04 83.04 0.1K
10:51 83.03 83.03 83.03 83.03 0.4K
10:52 83.01 83.01 83.01 83.01 0.3K
10:54 82.92 82.92 82.92 82.92 0.2K
10:55 82.94 82.94 82.91 82.91 0.3K
10:58 83.03 83.05 83.03 83.05 1.7K
10:59 83.06 83.06 83.06 83.06 0.9K
11:01 83.14 83.16 83.12 83.12 4.1K
11:02 83.14 83.14 83.14 83.14 0.4K
11:03 83.14 83.15 83.14 83.15 0.9K
11:04 83.13 83.14 83.13 83.14 18.5K
11:05 83.15 83.15 83.15 83.15 0.2K
11:06 83.14 83.14 83.14 83.14 0.9K
11:07 83.13 83.14 83.13 83.14 15.2K
11:08 83.18 83.22 83.18 83.22 2.8K
11:09 83.22 83.22 83.21 83.21 2.2K
11:13 83.20 83.20 83.20 83.20 0.9K
11:14 83.15 83.15 83.14 83.14 1.1K
11:15 83.18 83.18 83.13 83.13 1.2K
11:18 83.21 83.22 83.20 83.22 2.9K
11:20 83.15 83.15 83.14 83.14 0.7K
11:22 83.07 83.07 83.07 83.07 1.6K
11:27 83.03 83.03 83.03 83.03 1.1K
11:28 83.07 83.07 83.05 83.05 1.1K
11:29 83.01 83.17 83.01 83.17 2.9K
11:30 83.13 83.26 83.13 83.20 5.0K
11:32 83.14 83.15 83.14 83.15 1.2K
11:34 83.17 83.17 83.17 83.17 0.1K
11:35 83.22 83.22 83.10 83.10 2.1K
11:36 83.10 83.10 83.07 83.07 5.4K
11:37 83.08 83.08 82.97 82.97 2.8K
11:38 82.99 82.99 82.99 82.99 0.9K
11:41 82.98 82.98 82.95 82.95 0.8K
11:44 82.95 82.95 82.95 82.95 0.1K
11:45 82.95 82.95 82.94 82.94 3.2K
11:48 82.97 82.97 82.97 82.97 0.3K
11:49 82.90 82.91 82.90 82.91 1.8K
11:50 82.87 82.87 82.87 82.87 1.0K
11:51 82.82 82.82 82.82 82.82 0.2K
11:52 82.77 82.77 82.77 82.77 0.9K
11:56 82.70 82.70 82.70 82.70 0.1K
11:57 82.72 82.72 82.72 82.72 0.5K
11:58 82.71 82.71 82.71 82.71 1.9K
12:01 82.72 82.72 82.71 82.71 2.1K
12:02 82.68 82.68 82.68 82.68 0.6K
12:03 82.63 82.65 82.63 82.65 0.8K
12:04 82.58 82.58 82.58 82.58 0.7K
12:07 82.49 82.49 82.49 82.49 0.1K
12:10 82.57 82.58 82.57 82.58 0.3K
12:11 82.57 82.57 82.57 82.57 0.8K
12:13 82.53 82.53 82.53 82.53 0.1K
12:14 82.54 82.54 82.51 82.51 0.4K
12:15 82.53 82.55 82.53 82.55 2.2K
12:16 82.52 82.52 82.52 82.52 0.1K
12:17 82.53 82.53 82.53 82.53 0.6K
12:19 82.58 82.58 82.58 82.58 0.2K
12:20 82.61 82.61 82.61 82.61 1.5K
12:21 82.69 82.69 82.69 82.69 0.5K
12:22 82.67 82.69 82.67 82.69 0.6K
12:23 82.66 82.66 82.64 82.64 0.6K
12:24 82.61 82.61 82.59 82.59 1.7K
12:26 82.56 82.56 82.53 82.53 1.2K
12:27 82.49 82.49 82.47 82.47 9.4K
12:28 82.46 82.47 82.46 82.47 0.4K
12:29 82.51 82.51 82.49 82.49 3.5K
12:30 82.48 82.55 82.48 82.55 1.1K
12:31 82.60 82.60 82.60 82.60 2.4K
12:32 82.51 82.51 82.51 82.51 0.4K
12:33 82.51 82.51 82.47 82.47 1.8K
12:34 82.49 82.49 82.46 82.46 1.4K
12:36 82.44 82.44 82.44 82.44 0.2K
12:38 82.42 82.42 82.42 82.42 4.6K
12:39 82.43 82.43 82.43 82.43 1.0K
12:40 82.52 82.52 82.52 82.52 4.8K
12:41 82.51 82.54 82.50 82.52 4.8K
12:42 82.54 82.54 82.53 82.53 1.1K
12:43 82.47 82.47 82.46 82.46 1.1K
12:46 82.35 82.35 82.35 82.35 0.5K
12:47 82.33 82.33 82.33 82.33 0.7K
12:49 82.30 82.30 82.30 82.30 1.6K
12:51 82.37 82.37 82.37 82.37 2.0K
12:52 82.32 82.32 82.32 82.32 0.3K
12:53 82.33 82.36 82.33 82.36 3.1K
12:54 82.39 82.39 82.39 82.39 1.2K
12:55 82.37 82.37 82.37 82.37 0.6K
12:58 82.45 82.51 82.45 82.51 1.3K
12:59 82.55 82.55 82.53 82.53 1.6K
13:00 82.49 82.49 82.49 82.49 0.2K
13:01 82.52 82.52 82.52 82.52 0.7K
13:04 82.46 82.49 82.46 82.49 0.6K
13:06 82.52 82.52 82.44 82.44 1.9K
13:07 82.49 82.49 82.48 82.48 1.8K
13:08 82.47 82.48 82.47 82.48 1.8K
13:09 82.48 82.49 82.48 82.49 5.8K
13:10 82.49 82.49 82.45 82.45 1.1K
13:11 82.45 82.52 82.45 82.50 2.5K
13:12 82.49 82.49 82.49 82.49 0.1K
13:13 82.54 82.54 82.54 82.54 0.3K
13:16 82.61 82.61 82.61 82.61 0.2K
13:18 82.68 82.68 82.68 82.68 0.4K
13:19 82.68 82.68 82.68 82.68 0.3K
13:20 82.66 82.66 82.65 82.65 3.4K
13:21 82.69 82.70 82.69 82.70 0.4K
13:22 82.69 82.69 82.68 82.69 1.9K
13:24 82.69 82.69 82.69 82.69 0.7K
13:25 82.71 82.71 82.71 82.71 5.7K
13:26 82.68 82.68 82.67 82.67 1.3K
13:27 82.66 82.66 82.65 82.65 0.9K
13:29 82.55 82.55 82.55 82.55 0.3K
13:30 82.52 82.56 82.52 82.56 0.5K
13:32 82.60 82.60 82.60 82.60 0.3K
13:33 82.58 82.58 82.56 82.56 0.6K
13:34 82.57 82.57 82.57 82.57 0.8K
13:36 82.52 82.52 82.51 82.51 0.3K
13:37 82.47 82.47 82.47 82.47 0.3K
13:38 82.44 82.44 82.44 82.44 0.9K
13:39 82.40 82.40 82.40 82.40 0.6K
13:41 82.34 82.34 82.33 82.33 3.3K
13:42 82.31 82.32 82.31 82.32 1.5K
13:44 82.39 82.39 82.39 82.39 0.2K
13:45 82.41 82.41 82.41 82.41 0.4K
13:46 82.47 82.51 82.47 82.51 1.3K
13:50 82.46 82.46 82.45 82.45 0.6K
13:51 82.48 82.48 82.48 82.48 0.2K
13:52 82.52 82.56 82.52 82.56 4.8K
13:55 82.50 82.50 82.50 82.50 0.5K
13:56 82.53 82.53 82.53 82.53 5.5K
13:57 82.46 82.46 82.46 82.46 1.8K
13:58 82.48 82.50 82.48 82.50 0.5K
13:59 82.49 82.51 82.49 82.50 3.7K
14:00 82.48 82.51 82.48 82.51 1.3K
14:01 82.47 82.47 82.47 82.47 0.1K
14:02 82.45 82.46 82.45 82.46 1.0K
14:03 82.44 82.44 82.44 82.44 0.6K
14:04 82.44 82.44 82.44 82.44 3.1K
14:06 82.41 82.44 82.40 82.42 3.8K
14:07 82.47 82.47 82.47 82.47 0.5K
14:08 82.47 82.48 82.47 82.47 313.2K
14:09 82.46 82.46 82.46 82.46 0.7K
14:12 82.55 82.55 82.53 82.53 0.8K
14:13 82.57 82.57 82.57 82.57 0.1K
14:14 82.55 82.55 82.54 82.54 0.5K
14:15 82.53 82.55 82.53 82.55 1.7K
14:16 82.50 82.50 82.50 82.50 0.5K
14:17 82.54 82.54 82.53 82.53 2.6K
14:22 82.44 82.44 82.44 82.44 0.4K
14:23 82.47 82.47 82.47 82.47 1.2K
14:26 82.47 82.47 82.47 82.47 0.5K
14:27 82.44 82.44 82.44 82.44 0.2K
14:28 82.43 82.43 82.43 82.43 1.0K
14:29 82.44 82.44 82.44 82.44 0.4K
14:30 82.45 82.45 82.44 82.44 1.7K
14:32 82.49 82.51 82.49 82.50 5.1K
14:33 82.46 82.48 82.46 82.47 4.1K
14:35 82.51 82.51 82.51 82.51 1.1K
14:36 82.56 82.56 82.56 82.56 1.0K
14:37 82.50 82.50 82.50 82.50 0.4K
14:38 82.49 82.49 82.49 82.49 0.2K
14:39 82.55 82.55 82.55 82.55 0.2K
14:40 82.52 82.58 82.52 82.58 4.7K
14:41 82.57 82.60 82.57 82.60 1.0K
14:42 82.63 82.64 82.63 82.64 0.7K
14:43 82.69 82.69 82.69 82.69 0.2K
14:44 82.67 82.67 82.66 82.67 15.8K
14:45 82.68 82.70 82.68 82.70 1.6K
14:46 82.72 82.76 82.72 82.75 3.5K
14:47 82.75 82.75 82.72 82.73 3.7K
14:48 82.75 82.75 82.75 82.75 1.2K
14:49 82.87 82.87 82.86 82.87 2.6K
14:50 82.86 82.92 82.86 82.92 9.7K
14:51 82.96 82.96 82.96 82.96 1.0K
14:52 83.01 83.01 83.01 83.01 0.6K
14:53 82.93 82.93 82.93 82.93 1.1K
14:54 82.93 82.93 82.90 82.90 1.0K
14:55 82.85 82.85 82.80 82.80 7.9K
14:56 82.74 82.75 82.74 82.75 3.7K
14:58 82.66 82.66 82.62 82.62 1.1K
14:59 82.55 82.55 82.49 82.49 1.6K
15:00 82.46 82.55 82.46 82.55 3.3K
15:01 82.59 82.59 82.57 82.57 6.1K
15:02 82.58 82.58 82.51 82.51 1.4K
15:03 82.55 82.55 82.55 82.55 0.5K
15:04 82.59 82.64 82.59 82.64 2.4K
15:05 82.60 82.62 82.60 82.62 0.9K
15:06 82.65 82.67 82.65 82.67 3.9K
15:07 82.67 82.67 82.63 82.64 0.9K
15:08 82.63 82.63 82.62 82.62 1.2K
15:09 82.69 82.69 82.66 82.66 0.6K
15:10 82.67 82.69 82.67 82.69 1.8K
15:11 82.72 82.75 82.70 82.70 4.6K
15:12 82.69 82.73 82.67 82.69 9.1K
15:13 82.71 82.71 82.71 82.71 1.4K
15:14 82.73 82.78 82.73 82.77 4.9K
15:15 82.80 82.80 82.75 82.75 1.9K
15:16 82.71 82.71 82.69 82.71 2.9K
15:17 82.73 82.74 82.72 82.74 1.3K
15:18 82.74 82.76 82.74 82.76 0.8K
15:19 82.74 82.80 82.74 82.80 5.5K
15:20 82.83 82.83 82.81 82.81 2.8K
15:21 82.78 82.80 82.78 82.78 0.7K
15:22 82.76 82.76 82.68 82.70 9.1K
15:23 82.68 82.68 82.67 82.67 11.1K
15:24 82.64 82.64 82.61 82.62 1.6K
15:25 82.64 82.64 82.64 82.64 0.7K
15:26 82.69 82.72 82.69 82.72 1.2K
15:27 82.73 82.74 82.73 82.74 0.6K
15:28 82.75 82.77 82.74 82.77 16.3K
15:29 82.79 82.81 82.79 82.80 0.8K
15:30 82.85 82.86 82.80 82.82 8.0K
15:31 82.82 82.86 82.82 82.86 1.8K
15:32 82.90 82.93 82.90 82.93 3.0K
15:33 82.96 82.96 82.87 82.87 7.5K
15:34 82.86 82.86 82.85 82.85 4.1K
15:35 82.80 82.85 82.79 82.84 5.3K
15:36 82.86 82.90 82.86 82.88 37.2K
15:37 82.86 82.86 82.83 82.83 1.9K
15:38 82.80 82.82 82.80 82.82 3.1K
15:40 82.79 82.79 82.78 82.78 0.3K
15:41 82.73 82.75 82.73 82.75 0.4K
15:43 82.69 82.71 82.69 82.71 0.5K
15:44 82.72 82.72 82.68 82.68 1.5K
15:45 82.69 82.72 82.69 82.72 2.6K
15:46 82.71 82.74 82.71 82.74 1.0K
15:47 82.75 82.76 82.75 82.76 1.5K
15:48 82.81 82.81 82.81 82.81 0.8K
15:49 82.82 82.85 82.82 82.85 3.2K
15:50 82.89 82.91 82.81 82.87 9.5K
15:51 82.89 82.90 82.89 82.90 3.8K
15:52 82.87 82.87 82.87 82.87 2.0K
15:53 82.80 82.80 82.78 82.79 0.8K
15:54 82.81 82.83 82.79 82.83 2.2K
15:55 82.85 82.85 82.78 82.82 1.2K
15:57 82.77 82.77 82.74 82.74 2.1K
15:58 82.75 82.76 82.72 82.72 1.3K
15:59 82.72 82.76 82.72 82.76 13.1K
16:00 82.70 82.70 82.70 82.70 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available