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 82.58 82.58 82.58 82.58 4.3K
09:33 82.56 82.56 82.56 82.56 0.5K
09:35 82.60 82.60 82.60 82.60 0.4K
09:39 82.59 82.59 82.55 82.55 2.3K
09:40 82.59 82.68 82.59 82.68 0.5K
09:42 82.73 82.73 82.73 82.73 0.1K
09:43 82.84 82.84 82.84 82.84 0.2K
09:44 82.84 82.84 82.84 82.84 0.1K
09:45 82.84 82.85 82.81 82.85 4.7K
09:46 82.87 82.87 82.87 82.87 1.0K
09:47 82.92 82.92 82.92 82.92 0.4K
09:48 82.99 83.01 82.99 83.01 4.6K
09:49 83.01 83.01 83.01 83.01 0.2K
09:51 82.98 83.00 82.98 83.00 2.4K
09:54 82.98 82.98 82.98 82.98 0.1K
09:55 82.98 83.00 82.98 83.00 0.4K
09:56 83.01 83.01 83.01 83.01 0.5K
09:58 82.90 82.90 82.88 82.88 0.3K
10:00 82.75 82.79 82.75 82.79 0.4K
10:01 82.86 82.86 82.86 82.86 0.3K
10:02 82.89 82.89 82.89 82.89 1.5K
10:05 83.01 83.01 83.01 83.01 1.5K
10:06 82.99 82.99 82.99 82.99 0.2K
10:08 82.95 82.95 82.95 82.95 0.1K
10:09 82.94 82.94 82.94 82.94 1.5K
10:10 82.92 82.92 82.92 82.92 0.6K
10:12 82.82 82.82 82.80 82.80 0.6K
10:13 82.81 82.81 82.75 82.75 0.4K
10:16 82.68 82.68 82.68 82.68 0.6K
10:17 82.64 82.64 82.64 82.64 0.5K
10:18 82.64 82.64 82.64 82.64 0.6K
10:20 82.62 82.65 82.62 82.65 2.7K
10:21 82.64 82.66 82.64 82.66 4.2K
10:22 82.70 82.70 82.70 82.70 0.7K
10:23 82.72 82.72 82.72 82.72 0.4K
10:26 82.82 82.82 82.82 82.82 0.2K
10:29 82.82 82.82 82.82 82.82 0.3K
10:31 82.76 82.76 82.72 82.72 0.9K
10:32 82.66 82.66 82.64 82.64 1.2K
10:33 82.68 82.68 82.67 82.67 1.1K
10:34 82.63 82.64 82.62 82.62 0.9K
10:35 82.58 82.58 82.54 82.54 0.5K
10:36 82.54 82.54 82.53 82.53 0.4K
10:37 82.48 82.48 82.48 82.48 0.5K
10:38 82.46 82.46 82.45 82.45 1.4K
10:41 82.45 82.45 82.45 82.45 0.1K
10:42 82.50 82.50 82.50 82.50 1.6K
10:43 82.52 82.52 82.49 82.52 6.1K
10:45 82.53 82.62 82.53 82.62 0.5K
10:46 82.64 82.64 82.58 82.58 0.8K
10:49 82.70 82.89 82.70 82.82 3.2K
10:50 82.76 82.76 82.76 82.76 0.6K
10:52 82.64 82.64 82.58 82.58 1.7K
10:59 82.59 82.59 82.59 82.59 0.8K
11:02 82.61 82.63 82.61 82.63 0.8K
11:03 82.60 82.60 82.58 82.58 3.3K
11:04 82.63 82.63 82.63 82.63 1.6K
11:06 82.59 82.59 82.59 82.59 0.5K
11:07 82.62 82.62 82.62 82.62 0.3K
11:08 82.60 82.60 82.60 82.60 1.0K
11:09 82.60 82.60 82.60 82.60 0.3K
11:10 82.60 82.60 82.58 82.59 3.5K
11:11 82.56 82.62 82.56 82.59 0.8K
11:13 82.61 82.61 82.61 82.61 0.2K
11:16 82.52 82.53 82.50 82.53 0.6K
11:17 82.53 82.54 82.52 82.54 1.1K
11:19 82.49 82.49 82.47 82.47 0.9K
11:20 82.50 82.50 82.46 82.46 2.3K
11:21 82.44 82.44 82.41 82.41 1.4K
11:22 82.41 82.42 82.41 82.41 0.8K
11:23 82.38 82.38 82.38 82.38 0.2K
11:24 82.36 82.36 82.36 82.36 0.2K
11:25 82.36 82.37 82.35 82.35 2.3K
11:26 82.27 82.27 82.27 82.27 0.6K
11:27 82.27 82.28 82.27 82.28 0.5K
11:28 82.28 82.28 82.28 82.28 2.1K
11:29 82.24 82.26 82.24 82.26 1.0K
11:30 82.27 82.27 82.27 82.27 0.4K
11:31 82.30 82.30 82.30 82.30 0.5K
11:32 82.28 82.28 82.28 82.28 0.3K
11:33 82.31 82.31 82.31 82.31 0.7K
11:35 82.28 82.28 82.28 82.28 21.6K
11:36 82.29 82.29 82.28 82.28 1.3K
11:37 82.29 82.29 82.26 82.27 0.9K
11:38 82.27 82.27 82.27 82.27 0.5K
11:39 82.25 82.25 82.25 82.25 0.2K
11:41 82.25 82.25 82.24 82.24 1.7K
11:43 82.24 82.25 82.24 82.25 0.9K
11:44 82.26 82.26 82.26 82.26 0.1K
11:45 82.26 82.26 82.26 82.26 0.3K
11:46 82.24 82.24 82.24 82.24 0.5K
11:47 82.26 82.26 82.22 82.22 1.4K
11:48 82.21 82.21 82.19 82.19 0.6K
11:49 82.19 82.19 82.19 82.19 0.3K
11:50 82.21 82.21 82.21 82.21 2.9K
11:51 82.22 82.22 82.22 82.22 0.1K
11:53 82.19 82.19 82.19 82.19 0.4K
11:54 82.20 82.20 82.20 82.20 0.2K
11:55 82.20 82.20 82.20 82.20 0.8K
11:56 82.27 82.27 82.27 82.27 0.8K
11:57 82.24 82.29 82.24 82.29 1.3K
11:58 82.25 82.25 82.25 82.25 0.5K
11:59 82.23 82.30 82.23 82.30 0.7K
12:00 82.34 82.34 82.34 82.34 0.2K
12:01 82.32 82.32 82.32 82.32 0.3K
12:02 82.34 82.37 82.34 82.37 0.7K
12:03 82.40 82.41 82.40 82.40 0.4K
12:04 82.42 82.43 82.31 82.31 1.3K
12:05 82.32 82.34 82.31 82.31 1.8K
12:07 82.23 82.23 82.23 82.23 0.1K
12:08 82.28 82.28 82.28 82.28 0.6K
12:09 82.20 82.20 82.19 82.19 1.4K
12:10 82.20 82.20 82.20 82.20 1.8K
12:11 82.22 82.22 82.22 82.22 0.7K
12:12 82.20 82.21 82.19 82.21 2.6K
12:13 82.18 82.23 82.18 82.23 4.3K
12:15 82.30 82.30 82.30 82.30 1.6K
12:18 82.16 82.16 82.16 82.16 0.5K
12:20 82.15 82.15 82.15 82.15 0.2K
12:21 82.18 82.20 82.18 82.20 0.4K
12:22 82.26 82.26 82.25 82.25 2.4K
12:23 82.30 82.30 82.30 82.30 8.9K
12:24 82.28 82.29 82.28 82.29 1.0K
12:25 82.31 82.35 82.31 82.35 0.4K
12:26 82.33 82.33 82.33 82.33 0.7K
12:27 82.34 82.37 82.34 82.37 1.1K
12:30 82.38 82.38 82.38 82.38 0.4K
12:31 82.36 82.36 82.36 82.36 1.7K
12:33 82.46 82.49 82.46 82.49 0.4K
12:35 82.47 82.47 82.47 82.47 0.4K
12:38 82.64 82.64 82.64 82.64 0.7K
12:39 82.58 82.58 82.58 82.58 2.0K
12:40 82.61 82.61 82.59 82.59 8.8K
12:41 82.63 82.63 82.63 82.63 0.1K
12:42 82.66 82.66 82.66 82.66 0.3K
12:43 82.70 82.70 82.70 82.70 0.2K
12:44 82.77 82.77 82.77 82.77 0.1K
12:45 82.79 82.79 82.79 82.79 0.9K
12:46 82.92 82.92 82.90 82.90 1.8K
12:47 82.88 82.88 82.88 82.88 0.5K
12:49 82.86 82.86 82.86 82.86 2.9K
12:50 82.88 82.88 82.88 82.88 0.6K
12:51 82.89 82.89 82.87 82.88 1.1K
12:53 82.93 82.95 82.93 82.94 2.3K
12:54 82.93 82.94 82.93 82.94 1.2K
12:55 83.00 83.00 82.92 82.92 2.3K
12:56 82.94 82.94 82.88 82.88 5.4K
12:57 82.85 82.85 82.85 82.85 1.0K
12:58 82.74 82.76 82.69 82.69 1.1K
13:00 82.75 82.75 82.74 82.74 1.1K
13:01 82.76 82.76 82.76 82.76 0.3K
13:02 82.75 82.82 82.75 82.82 0.3K
13:03 82.88 82.88 82.88 82.88 0.5K
13:05 83.01 83.09 83.01 83.09 0.4K
13:06 83.05 83.06 83.05 83.06 0.8K
13:07 83.06 83.07 83.06 83.07 2.5K
13:08 83.06 83.09 83.05 83.09 1.2K
13:09 82.97 82.97 82.97 82.97 0.3K
13:10 83.03 83.03 83.03 83.03 0.2K
13:11 82.92 82.92 82.92 82.92 0.2K
13:12 82.96 83.01 82.96 83.01 0.8K
13:14 83.05 83.05 83.05 83.05 0.1K
13:15 83.04 83.05 83.04 83.05 0.3K
13:16 83.02 83.02 83.02 83.02 0.1K
13:17 83.05 83.05 83.05 83.05 0.8K
13:19 83.03 83.03 83.03 83.03 1.5K
13:20 83.09 83.09 83.09 83.09 0.2K
13:21 83.07 83.07 83.07 83.07 2.1K
13:22 83.03 83.03 83.03 83.03 1.4K
13:23 83.02 83.02 83.01 83.01 5.8K
13:24 82.96 82.96 82.96 82.96 0.4K
13:26 82.95 82.96 82.90 82.90 1.4K
13:27 82.92 82.92 82.92 82.92 0.7K
13:29 82.95 82.95 82.91 82.91 0.6K
13:30 82.92 82.92 82.92 82.92 0.3K
13:31 82.93 82.93 82.93 82.93 0.3K
13:32 82.91 82.91 82.91 82.91 0.5K
13:33 82.92 82.93 82.92 82.92 2.0K
13:35 82.97 82.99 82.97 82.99 0.8K
13:36 83.01 83.01 83.01 83.01 0.3K
13:37 83.11 83.13 83.11 83.13 24.1K
13:38 83.10 83.13 83.09 83.13 1.6K
13:39 83.19 83.19 83.17 83.17 11.4K
13:40 83.19 83.19 83.19 83.19 1.1K
13:41 83.17 83.21 83.16 83.16 1.1K
13:42 83.16 83.16 83.12 83.12 0.5K
13:43 83.16 83.16 83.07 83.07 1.0K
13:44 83.09 83.09 83.09 83.09 4.4K
13:45 83.12 83.14 83.11 83.14 5.9K
13:46 83.16 83.16 83.16 83.16 2.5K
13:48 83.19 83.20 83.19 83.20 0.3K
13:50 83.16 83.18 83.16 83.18 2.5K
13:51 83.19 83.19 83.17 83.17 1.7K
13:52 83.22 83.23 83.22 83.23 1.1K
13:53 83.24 83.25 83.24 83.25 0.6K
13:54 83.27 83.27 83.26 83.26 0.4K
13:56 83.25 83.26 83.23 83.23 1.0K
13:57 83.23 83.23 83.22 83.22 0.5K
13:59 83.28 83.28 83.28 83.28 0.2K
14:02 83.36 83.36 83.35 83.36 8.3K
14:03 83.38 83.38 83.34 83.36 1.9K
14:05 83.36 83.36 83.34 83.35 1.8K
14:07 83.24 83.24 83.24 83.24 1.8K
14:08 83.21 83.24 83.21 83.24 0.8K
14:09 83.22 83.22 83.22 83.22 0.6K
14:10 83.21 83.23 83.21 83.23 2.6K
14:11 83.25 83.25 83.25 83.25 0.6K
14:12 83.26 83.26 83.26 83.26 0.1K
14:13 83.29 83.29 83.29 83.29 0.8K
14:15 83.28 83.28 83.28 83.28 0.6K
14:19 83.35 83.35 83.35 83.35 5.9K
14:20 83.38 83.38 83.38 83.38 0.7K
14:22 83.40 83.43 83.40 83.42 7.4K
14:23 83.46 83.49 83.46 83.49 0.5K
14:24 83.46 83.46 83.46 83.46 1.0K
14:25 83.41 83.41 83.41 83.41 0.4K
14:26 83.40 83.40 83.34 83.34 0.8K
14:27 83.32 83.37 83.32 83.37 1.7K
14:28 83.36 83.36 83.34 83.34 1.4K
14:29 83.34 83.39 83.34 83.38 1.1K
14:30 83.38 83.38 83.38 83.38 0.6K
14:31 83.41 83.42 83.41 83.42 0.6K
14:32 83.41 83.44 83.41 83.44 0.6K
14:34 83.39 83.39 83.39 83.39 0.4K
14:35 83.38 83.39 83.38 83.39 0.5K
14:36 83.37 83.37 83.31 83.35 2.6K
14:37 83.41 83.41 83.41 83.41 0.3K
14:38 83.43 83.43 83.43 83.43 0.2K
14:40 83.40 83.43 83.40 83.43 0.2K
14:42 83.45 83.45 83.45 83.45 0.7K
14:43 83.38 83.38 83.37 83.37 0.5K
14:44 83.35 83.35 83.35 83.35 0.3K
14:45 83.33 83.33 83.30 83.30 2.3K
14:46 83.33 83.33 83.33 83.33 1.1K
14:47 83.31 83.31 83.31 83.31 0.9K
14:49 83.28 83.28 83.24 83.24 1.2K
14:50 83.22 83.25 83.22 83.25 1.4K
14:52 83.24 83.24 83.24 83.24 0.9K
14:53 83.24 83.24 83.24 83.24 0.3K
14:55 83.27 83.27 83.27 83.27 1.1K
14:56 83.28 83.28 83.28 83.28 0.7K
14:58 83.29 83.29 83.24 83.24 1.0K
14:59 83.21 83.21 83.21 83.21 2.3K
15:00 83.18 83.18 83.18 83.18 1.1K
15:03 83.20 83.20 83.20 83.20 0.2K
15:04 83.22 83.22 83.20 83.20 0.3K
15:05 83.22 83.22 83.22 83.22 0.3K
15:06 83.24 83.24 83.24 83.24 0.2K
15:07 83.26 83.26 83.26 83.26 0.3K
15:08 83.29 83.29 83.29 83.29 0.8K
15:10 83.34 83.37 83.34 83.37 1.5K
15:12 83.35 83.35 83.35 83.35 1.0K
15:13 83.34 83.34 83.34 83.34 0.6K
15:14 83.30 83.30 83.30 83.30 0.6K
15:15 83.24 83.24 83.21 83.21 1.7K
15:17 83.26 83.28 83.26 83.28 1.1K
15:19 83.41 83.41 83.40 83.40 5.5K
15:20 83.39 83.39 83.38 83.38 1.8K
15:22 83.30 83.30 83.30 83.30 1.0K
15:24 83.29 83.29 83.29 83.29 0.1K
15:25 83.30 83.30 83.30 83.30 1.0K
15:26 83.32 83.32 83.32 83.32 1.2K
15:32 83.34 83.34 83.29 83.29 0.4K
15:33 83.35 83.35 83.32 83.32 76.4K
15:34 83.31 83.31 83.31 83.31 14.8K
15:35 83.28 83.28 83.28 83.28 0.5K
15:36 83.26 83.26 83.21 83.21 0.8K
15:37 83.15 83.15 83.14 83.14 3.0K
15:38 83.13 83.13 83.07 83.07 0.9K
15:39 83.02 83.02 83.02 83.02 0.4K
15:40 83.01 83.05 83.01 83.01 1.4K
15:41 83.03 83.03 82.99 83.03 3.9K
15:42 83.00 83.00 82.98 82.98 2.9K
15:43 83.08 83.15 83.07 83.12 12.0K
15:45 83.14 83.17 83.14 83.17 0.4K
15:46 83.19 83.19 83.19 83.19 0.3K
15:47 83.17 83.17 83.17 83.17 0.4K
15:48 83.26 83.26 83.26 83.26 0.4K
15:49 83.28 83.28 83.28 83.28 0.2K
15:50 83.29 83.29 83.21 83.22 4.0K
15:51 83.20 83.20 83.20 83.20 1.0K
15:52 83.23 83.23 83.23 83.23 0.9K
15:53 83.20 83.20 83.19 83.19 5.7K
15:54 83.23 83.34 83.23 83.34 2.2K
15:55 83.39 83.41 83.38 83.38 1.5K
15:56 83.33 83.33 83.32 83.33 2.6K
15:57 83.32 83.32 83.30 83.30 1.4K
15:58 83.30 83.30 83.30 83.30 0.4K
15:59 83.27 83.27 83.27 83.27 1.4K
16:00 83.28 83.28 83.28 83.28 4.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available