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 82.50 82.50 82.50 82.50 3.3K
09:31 82.71 82.71 82.71 82.71 0.1K
09:32 82.72 82.72 82.70 82.70 0.7K
09:33 82.70 82.70 82.64 82.64 1.1K
09:34 82.47 82.47 82.47 82.47 0.3K
09:36 82.77 82.77 82.77 82.77 0.4K
09:37 82.76 82.76 82.76 82.76 0.6K
09:39 82.81 82.81 82.81 82.81 0.1K
09:40 82.88 82.88 82.88 82.88 0.3K
09:42 82.91 82.91 82.91 82.91 0.2K
09:43 82.96 82.96 82.94 82.94 2.5K
09:48 82.81 82.82 82.81 82.82 0.3K
09:49 82.84 82.84 82.84 82.84 0.2K
09:50 82.86 82.86 82.86 82.86 0.2K
09:51 82.89 82.89 82.89 82.89 0.4K
09:55 82.78 82.78 82.78 82.78 0.3K
09:57 82.85 82.85 82.85 82.85 1.6K
09:58 82.87 82.87 82.87 82.87 1.1K
10:00 82.75 82.75 82.75 82.75 0.1K
10:01 82.75 82.75 82.75 82.75 0.7K
10:08 82.72 82.72 82.72 82.72 0.5K
10:13 82.83 82.83 82.79 82.79 0.2K
10:15 82.83 82.83 82.83 82.83 0.1K
10:16 82.79 82.79 82.79 82.79 0.2K
10:17 82.81 82.81 82.78 82.79 2.7K
10:19 82.73 82.73 82.73 82.73 0.4K
10:21 82.76 82.86 82.76 82.84 12.3K
10:22 82.76 82.76 82.76 82.76 0.2K
10:23 82.81 82.81 82.78 82.78 0.9K
10:25 82.86 82.86 82.86 82.86 1.6K
10:26 82.83 82.86 82.83 82.86 0.6K
10:27 82.81 82.81 82.81 82.81 0.2K
10:31 82.75 82.75 82.75 82.75 32.2K
10:33 82.70 82.70 82.70 82.70 0.7K
10:34 82.65 82.65 82.65 82.65 0.1K
10:36 82.63 82.63 82.63 82.63 0.5K
10:37 82.67 82.69 82.67 82.69 2.0K
10:38 82.67 82.74 82.67 82.74 3.1K
10:40 82.67 82.67 82.67 82.67 0.7K
10:43 82.72 82.78 82.72 82.78 3.4K
10:44 82.77 82.77 82.77 82.77 0.2K
10:45 82.73 82.74 82.73 82.74 0.2K
10:46 82.73 82.76 82.73 82.74 1.0K
10:47 82.77 82.80 82.76 82.80 0.8K
10:48 82.90 82.90 82.90 82.90 1.6K
10:50 82.84 82.84 82.80 82.80 0.8K
10:52 82.79 82.79 82.79 82.79 2.2K
10:55 82.74 82.78 82.74 82.78 0.9K
10:56 82.80 82.80 82.80 82.80 0.3K
10:57 82.85 82.85 82.84 82.84 0.4K
10:58 82.84 82.85 82.84 82.85 0.4K
11:00 83.03 83.03 83.03 83.03 0.7K
11:02 83.04 83.04 83.04 83.04 0.2K
11:03 83.10 83.10 83.10 83.10 0.2K
11:04 83.10 83.10 83.10 83.10 1.1K
11:07 83.12 83.12 83.12 83.12 0.1K
11:08 83.12 83.12 83.12 83.12 0.2K
11:09 83.11 83.11 83.11 83.11 0.3K
11:11 83.06 83.06 83.06 83.06 0.5K
11:13 83.09 83.09 83.09 83.09 1.1K
11:17 83.08 83.08 83.07 83.07 2.2K
11:19 82.96 82.96 82.96 82.96 0.2K
11:20 82.92 82.92 82.91 82.91 1.3K
11:22 82.95 82.95 82.94 82.94 0.4K
11:25 82.94 82.94 82.94 82.94 0.1K
11:28 82.85 82.85 82.85 82.85 0.3K
11:31 82.91 82.94 82.91 82.94 0.4K
11:32 82.91 82.94 82.91 82.94 0.7K
11:33 82.93 82.93 82.93 82.93 0.3K
11:35 82.94 82.94 82.94 82.94 1.6K
11:38 82.90 82.93 82.90 82.93 0.5K
11:39 82.87 82.87 82.81 82.81 1.0K
11:41 82.72 82.72 82.70 82.70 0.9K
11:42 82.67 82.67 82.67 82.67 0.6K
11:46 82.65 82.65 82.65 82.65 0.4K
11:48 82.70 82.70 82.70 82.70 0.6K
11:49 82.70 82.70 82.70 82.70 0.3K
11:53 82.67 82.67 82.67 82.67 0.2K
11:55 82.72 82.72 82.71 82.71 0.7K
11:56 82.72 82.72 82.72 82.72 0.1K
11:57 82.65 82.70 82.65 82.70 7.7K
11:59 82.67 82.67 82.66 82.67 20.9K
12:00 82.70 82.70 82.70 82.70 0.8K
12:02 82.70 82.70 82.70 82.70 0.4K
12:03 82.69 82.69 82.69 82.69 1.0K
12:04 82.69 82.69 82.69 82.69 0.1K
12:05 82.64 82.64 82.61 82.61 1.6K
12:06 82.69 82.69 82.69 82.69 0.4K
12:08 82.66 82.66 82.66 82.66 0.3K
12:09 82.67 82.67 82.67 82.67 0.3K
12:10 82.69 82.69 82.69 82.69 4.3K
12:12 82.68 82.71 82.68 82.71 6.3K
12:13 82.71 82.71 82.71 82.71 1.3K
12:14 82.72 82.74 82.72 82.74 1.7K
12:15 82.73 82.73 82.73 82.73 0.5K
12:16 82.66 82.66 82.64 82.64 0.5K
12:21 82.61 82.61 82.61 82.61 0.4K
12:23 82.54 82.54 82.54 82.54 0.3K
12:24 82.57 82.57 82.57 82.57 1.1K
12:26 82.62 82.62 82.62 82.62 0.9K
12:27 82.61 82.61 82.61 82.61 0.2K
12:28 82.60 82.66 82.60 82.66 3.6K
12:29 82.67 82.67 82.65 82.65 21.1K
12:30 82.65 82.65 82.65 82.65 0.4K
12:31 82.68 82.68 82.68 82.68 2.4K
12:32 82.73 82.73 82.73 82.73 0.9K
12:33 82.72 82.72 82.72 82.72 0.4K
12:35 82.75 82.75 82.68 82.68 1.7K
12:38 82.62 82.62 82.62 82.62 0.9K
12:40 82.56 82.56 82.56 82.56 0.1K
12:41 82.61 82.64 82.57 82.64 112.0K
12:43 82.64 82.64 82.64 82.64 0.2K
12:44 82.65 82.65 82.65 82.65 0.4K
12:45 82.64 82.65 82.64 82.65 0.2K
12:46 82.66 82.66 82.66 82.66 2.8K
12:47 82.66 82.66 82.66 82.66 6.8K
12:50 82.62 82.64 82.62 82.64 0.5K
12:51 82.66 82.66 82.66 82.66 1.9K
12:54 82.62 82.62 82.62 82.62 1.4K
12:55 82.66 82.66 82.65 82.66 6.1K
12:58 82.59 82.59 82.59 82.59 1.2K
13:00 82.57 82.60 82.57 82.59 0.8K
13:01 82.57 82.57 82.57 82.57 0.2K
13:02 82.52 82.55 82.52 82.55 1.0K
13:03 82.56 82.56 82.51 82.51 0.3K
13:04 82.51 82.52 82.51 82.52 0.8K
13:05 82.54 82.54 82.52 82.52 4.8K
13:06 82.50 82.52 82.50 82.52 0.5K
13:07 82.52 82.52 82.52 82.52 4.6K
13:08 82.52 82.52 82.52 82.52 0.4K
13:09 82.50 82.50 82.50 82.50 0.1K
13:10 82.47 82.50 82.46 82.50 4.4K
13:11 82.46 82.46 82.45 82.45 122.4K
13:12 82.45 82.46 82.45 82.46 4.5K
13:13 82.46 82.47 82.46 82.47 1.2K
13:14 82.49 82.51 82.49 82.51 2.4K
13:15 82.51 82.51 82.51 82.51 1.0K
13:16 82.48 82.53 82.48 82.50 1.3K
13:17 82.51 82.51 82.51 82.51 1.4K
13:18 82.47 82.48 82.47 82.48 2.1K
13:19 82.49 82.49 82.49 82.49 0.4K
13:20 82.48 82.50 82.48 82.48 5.7K
13:21 82.52 82.54 82.52 82.53 2.9K
13:22 82.53 82.53 82.53 82.53 1.4K
13:23 82.58 82.58 82.58 82.58 0.9K
13:24 82.55 82.57 82.55 82.56 2.0K
13:26 82.51 82.53 82.50 82.51 1.4K
13:27 82.51 82.51 82.50 82.50 1.6K
13:28 82.50 82.50 82.50 82.50 1.5K
13:30 82.43 82.43 82.42 82.42 2.3K
13:31 82.41 82.41 82.41 82.41 0.8K
13:32 82.44 82.44 82.41 82.41 2.3K
13:33 82.43 82.43 82.43 82.43 0.3K
13:34 82.41 82.41 82.38 82.38 0.7K
13:35 82.37 82.40 82.37 82.40 0.6K
13:36 82.39 82.39 82.36 82.36 4.8K
13:37 82.34 82.34 82.29 82.31 2.4K
13:38 82.32 82.35 82.32 82.35 2.2K
13:39 82.34 82.36 82.34 82.36 1.6K
13:40 82.35 82.35 82.35 82.35 0.7K
13:41 82.34 82.34 82.34 82.34 1.9K
13:42 82.36 82.36 82.36 82.36 0.2K
13:43 82.40 82.40 82.37 82.37 0.8K
13:44 82.35 82.35 82.35 82.35 0.4K
13:45 82.32 82.34 82.32 82.34 2.0K
13:46 82.37 82.37 82.34 82.35 1.1K
13:47 82.32 82.32 82.30 82.30 2.1K
13:48 82.33 82.34 82.33 82.34 2.3K
13:50 82.30 82.30 82.30 82.30 0.2K
13:51 82.27 82.27 82.27 82.27 0.4K
13:53 82.27 82.29 82.27 82.29 1.1K
13:54 82.31 82.31 82.28 82.29 8.3K
13:55 82.28 82.28 82.28 82.28 0.4K
13:56 82.24 82.24 82.24 82.24 1.7K
13:57 82.26 82.26 82.26 82.26 0.5K
13:58 82.29 82.29 82.23 82.26 2,764.5K
14:00 82.26 82.26 82.25 82.25 1.5K
14:04 82.19 82.19 82.19 82.19 0.6K
14:05 82.18 82.18 82.18 82.18 0.9K
14:06 82.19 82.19 82.13 82.14 2.0K
14:07 82.13 82.13 82.13 82.13 0.6K
14:09 82.15 82.16 82.15 82.16 0.4K
14:10 82.20 82.20 82.17 82.17 1.6K
14:11 82.16 82.28 82.16 82.20 3.3K
14:12 82.21 82.21 82.21 82.21 0.7K
14:13 82.18 82.18 82.12 82.12 14.2K
14:14 82.15 82.17 82.15 82.17 0.9K
14:15 82.16 82.16 82.16 82.16 0.2K
14:17 82.18 82.18 82.18 82.18 10.5K
14:18 82.20 82.22 82.20 82.22 3.9K
14:19 82.17 82.17 82.15 82.16 0.9K
14:20 82.13 82.13 82.13 82.13 0.8K
14:23 82.10 82.11 82.09 82.09 7.3K
14:24 82.09 82.11 82.09 82.11 1.2K
14:25 82.09 82.09 82.09 82.09 0.4K
14:26 82.09 82.09 82.07 82.07 0.5K
14:27 82.01 82.01 82.01 82.01 3.3K
14:28 82.00 82.01 81.99 82.00 0.5K
14:29 82.00 82.00 82.00 82.00 1.8K
14:30 82.05 82.05 82.05 82.05 1.8K
14:33 82.00 82.00 82.00 82.00 0.2K
14:35 81.98 81.98 81.98 81.98 0.5K
14:36 81.97 81.97 81.96 81.97 2.1K
14:37 81.96 81.96 81.96 81.96 0.1K
14:38 81.94 81.94 81.94 81.94 2.7K
14:39 81.94 81.94 81.94 81.94 0.2K
14:40 81.91 81.91 81.91 81.91 0.4K
14:41 81.88 81.88 81.88 81.88 0.2K
14:42 81.90 81.91 81.90 81.91 1.0K
14:43 81.93 81.93 81.91 81.91 3.4K
14:45 81.93 81.96 81.93 81.96 3.9K
14:46 81.94 81.94 81.94 81.94 0.1K
14:48 81.92 81.92 81.90 81.90 1.5K
14:49 81.91 81.91 81.90 81.90 0.6K
14:50 81.88 81.88 81.88 81.88 0.7K
14:51 81.88 81.89 81.88 81.88 0.6K
14:52 81.90 81.90 81.86 81.86 3.4K
14:53 81.80 81.83 81.80 81.83 1.3K
14:54 81.82 81.82 81.82 81.82 0.6K
14:55 81.77 81.77 81.69 81.69 1.3K
14:56 81.70 81.70 81.68 81.68 10.7K
14:57 81.69 81.71 81.69 81.71 0.4K
14:58 81.68 81.68 81.68 81.68 0.9K
14:59 81.67 81.67 81.64 81.67 12.8K
15:01 81.69 81.69 81.69 81.69 3.0K
15:04 81.64 81.64 81.58 81.60 10.1K
15:05 81.62 81.62 81.62 81.62 0.4K
15:07 81.51 81.51 81.48 81.48 0.7K
15:08 81.51 81.52 81.49 81.52 2.8K
15:09 81.52 81.52 81.51 81.51 0.4K
15:10 81.49 81.49 81.49 81.49 1.4K
15:12 81.47 81.57 81.47 81.57 1.8K
15:13 81.60 81.63 81.60 81.63 8.4K
15:15 81.68 81.79 81.68 81.79 6.1K
15:16 81.80 81.80 81.80 81.80 1.6K
15:17 81.75 81.77 81.75 81.77 2.4K
15:18 81.78 81.80 81.78 81.80 3.0K
15:19 81.83 81.85 81.83 81.85 1.8K
15:20 81.82 81.91 81.82 81.91 9.7K
15:21 81.90 81.91 81.88 81.88 3.6K
15:22 81.85 81.87 81.85 81.86 4.1K
15:23 81.85 81.90 81.85 81.90 3.8K
15:24 81.91 81.91 81.91 81.91 0.9K
15:25 81.97 82.00 81.96 82.00 1.7K
15:26 82.07 82.13 82.07 82.13 0.6K
15:27 82.13 82.13 82.11 82.12 0.7K
15:28 82.11 82.13 82.11 82.12 74.5K
15:29 82.11 82.11 81.99 81.99 2.0K
15:30 82.04 82.07 82.04 82.07 1.7K
15:31 82.09 82.09 82.09 82.09 0.5K
15:32 82.08 82.12 82.08 82.11 4.2K
15:33 82.14 82.14 82.13 82.13 2.4K
15:34 82.17 82.21 82.17 82.21 1.0K
15:35 82.21 82.28 82.21 82.26 0.9K
15:36 82.20 82.24 82.08 82.08 5.4K
15:37 82.08 82.08 82.04 82.04 5.0K
15:38 82.02 82.04 82.00 82.04 1.2K
15:39 82.11 82.12 82.08 82.12 2.9K
15:40 82.14 82.15 82.12 82.12 4.1K
15:41 82.11 82.11 82.08 82.11 1.8K
15:42 82.11 82.11 81.98 81.99 3.4K
15:43 81.99 82.04 81.99 82.01 2.4K
15:44 82.04 82.04 81.96 81.96 2.9K
15:46 82.02 82.03 82.02 82.03 1.5K
15:48 82.12 82.12 82.08 82.09 2.2K
15:49 82.03 82.09 82.03 82.08 5.0K
15:50 82.12 82.19 82.12 82.19 2.6K
15:51 82.20 82.20 82.17 82.17 0.9K
15:52 82.19 82.21 82.18 82.18 18.7K
15:53 82.17 82.17 82.07 82.07 7.9K
15:54 82.02 82.08 82.02 82.08 0.5K
15:55 82.09 82.16 82.09 82.12 1.2K
15:56 82.13 82.13 82.13 82.13 0.9K
15:57 82.09 82.09 82.04 82.04 5.3K
15:58 82.02 82.02 82.00 82.00 3.3K
15:59 81.99 82.04 81.95 82.04 15.5K
16:00 82.08 82.08 82.08 82.08 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available