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 80.77 80.77 80.77 80.77 4.7K
09:31 80.65 80.65 80.65 80.65 0.2K
09:33 80.57 80.57 80.54 80.55 2.2K
09:34 80.58 80.58 80.58 80.58 0.1K
09:36 80.68 80.71 80.68 80.71 3.4K
09:37 80.68 80.68 80.68 80.68 0.5K
09:38 80.71 80.71 80.71 80.71 0.1K
09:40 80.74 80.74 80.74 80.74 0.2K
09:41 80.84 80.84 80.84 80.84 0.3K
09:50 81.06 81.06 81.06 81.06 0.1K
09:53 81.08 81.08 81.08 81.08 0.4K
09:56 81.17 81.17 81.17 81.17 0.3K
09:58 81.09 81.09 81.09 81.09 0.2K
10:00 80.99 80.99 80.81 80.81 1.6K
10:01 80.84 80.99 80.84 80.96 0.9K
10:02 80.89 81.00 80.89 80.99 1.3K
10:03 80.99 80.99 80.99 80.99 0.7K
10:05 81.06 81.06 81.06 81.06 0.2K
10:08 81.02 81.02 81.02 81.02 0.2K
10:09 80.98 80.98 80.98 80.98 0.2K
10:10 81.00 81.00 81.00 81.00 0.3K
10:11 80.95 80.95 80.95 80.95 0.5K
10:12 80.92 80.92 80.92 80.92 0.1K
10:14 80.96 80.96 80.96 80.96 0.2K
10:17 80.92 80.92 80.89 80.89 0.3K
10:18 80.90 80.91 80.90 80.91 0.6K
10:21 80.89 80.89 80.89 80.89 0.3K
10:23 80.99 80.99 80.98 80.97 1.4K
10:24 80.98 80.98 80.98 80.98 0.1K
10:25 81.01 81.03 80.97 81.03 4.8K
10:26 81.01 81.01 81.00 81.00 2.9K
10:28 81.02 81.02 81.02 81.02 0.1K
10:29 81.01 81.01 81.01 81.01 0.3K
10:31 81.03 81.03 81.03 81.03 0.6K
10:34 81.07 81.07 81.07 81.07 0.3K
10:36 81.04 81.04 81.04 81.04 0.4K
10:39 81.13 81.13 81.13 81.13 0.8K
10:40 81.12 81.12 81.12 81.12 0.3K
10:41 81.07 81.07 81.07 81.07 0.1K
10:42 81.08 81.08 81.08 81.08 0.5K
10:43 81.08 81.08 81.08 81.08 0.3K
10:45 81.15 81.18 81.14 81.18 0.7K
10:46 81.14 81.14 81.14 81.14 0.2K
10:47 81.17 81.17 81.16 81.16 0.7K
10:48 81.16 81.16 81.15 81.15 0.7K
10:49 81.15 81.15 81.15 81.15 0.3K
10:50 81.16 81.16 81.16 81.16 1.1K
10:54 81.19 81.19 81.19 81.19 1.0K
10:55 81.17 81.18 81.17 81.18 2.3K
10:56 81.22 81.22 81.22 81.22 0.1K
10:57 81.22 81.22 81.22 81.22 6.0K
10:58 81.21 81.21 81.21 81.21 0.9K
10:59 81.25 81.26 81.25 81.26 5.2K
11:00 81.34 81.34 81.34 81.34 0.4K
11:01 81.32 81.32 81.32 81.32 1.5K
11:02 81.34 81.35 81.34 81.35 0.9K
11:03 81.36 81.36 81.36 81.36 0.1K
11:05 81.34 81.34 81.31 81.34 5.7K
11:06 81.34 81.34 81.32 81.32 6.2K
11:07 81.33 81.33 81.31 81.31 1.0K
11:08 81.34 81.34 81.34 81.34 0.2K
11:09 81.33 81.35 81.33 81.35 2.8K
11:11 81.35 81.35 81.35 81.35 0.4K
11:12 81.35 81.37 81.35 81.37 1.2K
11:13 81.35 81.35 81.34 81.34 2.3K
11:14 81.37 81.37 81.37 81.37 0.6K
11:16 81.40 81.40 81.40 81.40 1.4K
11:17 81.44 81.44 81.44 81.44 1.0K
11:18 81.43 81.43 81.43 81.43 0.6K
11:19 81.44 81.44 81.43 81.43 0.9K
11:21 81.44 81.44 81.44 81.44 2.6K
11:22 81.44 81.44 81.44 81.44 2.0K
11:23 81.46 81.48 81.46 81.47 13.5K
11:24 81.49 81.49 81.49 81.49 2.6K
11:27 81.48 81.48 81.45 81.45 0.7K
11:29 81.46 81.47 81.46 81.47 0.6K
11:30 81.48 81.50 81.48 81.50 1.5K
11:31 81.50 81.53 81.50 81.53 2.3K
11:32 81.54 81.56 81.54 81.56 1.0K
11:33 81.55 81.56 81.55 81.56 2.9K
11:34 81.53 81.53 81.52 81.52 0.4K
11:35 81.52 81.52 81.52 81.52 0.1K
11:36 81.51 81.51 81.48 81.48 0.7K
11:37 81.47 81.47 81.47 81.47 0.5K
11:38 81.44 81.44 81.44 81.44 1.2K
11:40 81.45 81.46 81.45 81.46 1.1K
11:41 81.47 81.47 81.47 81.47 0.9K
11:46 81.43 81.43 81.43 81.43 2.4K
11:47 81.44 81.46 81.43 81.43 2.1K
11:50 81.44 81.44 81.44 81.44 0.2K
11:52 81.47 81.47 81.47 81.47 0.4K
11:53 81.46 81.46 81.46 81.46 0.3K
11:54 81.48 81.49 81.48 81.49 0.4K
11:55 81.52 81.52 81.52 81.52 0.5K
11:56 81.52 81.52 81.52 81.52 0.2K
11:57 81.55 81.55 81.55 81.55 0.5K
11:58 81.55 81.55 81.55 81.55 1.0K
11:59 81.52 81.53 81.51 81.53 3.0K
12:00 81.56 81.56 81.56 81.56 0.1K
12:01 81.56 81.56 81.54 81.54 1.5K
12:04 81.49 81.49 81.49 81.49 0.3K
12:06 81.51 81.51 81.48 81.48 1.6K
12:08 81.52 81.52 81.48 81.48 9.9K
12:09 81.46 81.46 81.44 81.44 0.4K
12:10 81.45 81.45 81.45 81.45 0.1K
12:11 81.44 81.44 81.44 81.44 1.1K
12:13 81.41 81.41 81.41 81.41 0.5K
12:14 81.38 81.38 81.38 81.38 0.4K
12:15 81.39 81.39 81.36 81.36 3.0K
12:16 81.33 81.33 81.33 81.33 0.3K
12:17 81.33 81.33 81.33 81.33 0.9K
12:19 81.32 81.32 81.31 81.31 0.7K
12:20 81.35 81.38 81.35 81.38 0.8K
12:21 81.37 81.37 81.36 81.36 1.1K
12:22 81.37 81.37 81.37 81.37 0.3K
12:23 81.38 81.39 81.38 81.39 0.5K
12:24 81.38 81.38 81.38 81.38 0.9K
12:25 81.39 81.39 81.39 81.39 1.5K
12:28 81.28 81.28 81.27 81.27 0.9K
12:29 81.28 81.29 81.28 81.29 9.6K
12:30 81.30 81.33 81.29 81.29 3.6K
12:31 81.30 81.32 81.29 81.32 95.7K
12:37 81.41 81.42 81.41 81.41 1.1K
12:38 81.42 81.42 81.42 81.42 2.5K
12:39 81.44 81.45 81.38 81.38 1.1K
12:41 81.42 81.42 81.42 81.42 1.5K
12:43 81.41 81.44 81.41 81.44 0.5K
12:44 81.45 81.45 81.45 81.45 0.2K
12:46 81.43 81.43 81.43 81.43 0.8K
12:48 81.44 81.44 81.44 81.44 0.4K
12:50 81.48 81.48 81.48 81.48 0.3K
12:51 81.51 81.51 81.51 81.51 0.7K
12:52 81.52 81.52 81.52 81.52 0.1K
12:53 81.51 81.52 81.51 81.52 1.4K
12:59 81.51 81.51 81.51 81.51 0.5K
13:00 81.56 81.56 81.56 81.56 1.1K
13:02 81.62 81.62 81.62 81.62 8.5K
13:03 81.55 81.57 81.55 81.57 4.0K
13:04 81.57 81.57 81.57 81.57 0.8K
13:06 81.61 81.61 81.61 81.61 1.3K
13:08 81.58 81.61 81.58 81.61 3.4K
13:09 81.59 81.59 81.59 81.59 0.5K
13:10 81.55 81.55 81.55 81.55 0.6K
13:12 81.55 81.55 81.55 81.55 2.7K
13:16 81.56 81.58 81.56 81.58 1.5K
13:19 81.56 81.56 81.51 81.51 10.7K
13:20 81.52 81.52 81.52 81.52 3.9K
13:22 81.53 81.53 81.53 81.53 0.2K
13:23 81.52 81.52 81.52 81.52 0.2K
13:24 81.51 81.51 81.51 81.51 1.3K
13:27 81.50 81.50 81.48 81.48 0.4K
13:28 81.52 81.52 81.52 81.52 0.5K
13:29 81.52 81.52 81.52 81.52 0.9K
13:30 81.54 81.54 81.53 81.53 0.4K
13:31 81.53 81.53 81.53 81.53 0.5K
13:32 81.53 81.53 81.52 81.52 0.2K
13:33 81.52 81.52 81.50 81.50 1.7K
13:35 81.53 81.53 81.53 81.53 0.2K
13:36 81.55 81.55 81.47 81.47 3.0K
13:37 81.45 81.45 81.45 81.45 0.2K
13:38 81.45 81.45 81.45 81.45 2.0K
13:39 81.51 81.51 81.50 81.51 2.7K
13:40 81.50 81.51 81.50 81.51 0.5K
13:41 81.50 81.50 81.48 81.48 1.8K
13:42 81.43 81.43 81.43 81.43 0.3K
13:43 81.44 81.44 81.44 81.44 0.3K
13:44 81.42 81.42 81.40 81.40 0.7K
13:46 81.39 81.39 81.39 81.39 0.7K
13:47 81.41 81.41 81.41 81.41 0.4K
13:48 81.40 81.40 81.37 81.37 0.6K
13:49 81.38 81.39 81.38 81.39 0.9K
13:50 81.40 81.40 81.40 81.40 0.7K
13:52 81.45 81.45 81.42 81.42 0.8K
13:54 81.45 81.45 81.45 81.45 0.2K
13:55 81.45 81.45 81.45 81.45 0.9K
13:56 81.39 81.39 81.39 81.39 0.2K
13:57 81.40 81.40 81.39 81.40 1.2K
13:58 81.40 81.40 81.38 81.38 2.2K
13:59 81.37 81.37 81.37 81.37 0.8K
14:01 81.41 81.41 81.41 81.41 0.3K
14:02 81.45 81.45 81.45 81.45 0.9K
14:04 81.49 81.49 81.49 81.49 2.6K
14:05 81.47 81.47 81.47 81.47 0.4K
14:06 81.50 81.50 81.50 81.50 0.2K
14:07 81.51 81.51 81.51 81.51 0.5K
14:10 81.51 81.51 81.51 81.51 0.4K
14:11 81.49 81.49 81.49 81.49 1.0K
14:12 81.49 81.49 81.46 81.47 7.9K
14:13 81.46 81.46 81.43 81.43 19.0K
14:14 81.44 81.44 81.41 81.41 0.4K
14:15 81.42 81.42 81.41 81.41 0.8K
14:16 81.43 81.43 81.43 81.43 0.5K
14:19 81.47 81.47 81.47 81.47 0.2K
14:21 81.44 81.44 81.41 81.41 1.3K
14:22 81.43 81.43 81.43 81.43 0.5K
14:23 81.42 81.42 81.42 81.42 0.5K
14:24 81.40 81.40 81.40 81.40 0.2K
14:25 81.41 81.42 81.41 81.42 3.8K
14:27 81.47 81.47 81.44 81.44 3.3K
14:28 81.45 81.46 81.45 81.46 5.4K
14:29 81.43 81.43 81.43 81.43 0.1K
14:30 81.46 81.46 81.46 81.46 0.8K
14:31 81.51 81.51 81.51 81.51 1.6K
14:32 81.53 81.53 81.53 81.53 0.6K
14:33 81.54 81.54 81.54 81.54 0.5K
14:35 81.52 81.52 81.52 81.52 4.5K
14:40 81.59 81.59 81.59 81.59 0.1K
14:41 81.56 81.56 81.55 81.55 2.1K
14:42 81.53 81.53 81.53 81.53 0.3K
14:43 81.57 81.58 81.57 81.58 11.3K
14:44 81.57 81.57 81.55 81.56 1.7K
14:45 81.56 81.56 81.56 81.56 2.4K
14:47 81.61 81.61 81.61 81.61 0.3K
14:48 81.60 81.60 81.60 81.60 3.3K
14:49 81.58 81.58 81.58 81.58 4.3K
14:50 81.60 81.60 81.60 81.60 0.5K
14:53 81.58 81.58 81.58 81.58 1.4K
14:56 81.52 81.52 81.52 81.52 0.5K
14:58 81.51 81.51 81.51 81.51 1.9K
14:59 81.53 81.53 81.53 81.53 0.6K
15:00 81.51 81.51 81.51 81.51 0.9K
15:01 81.54 81.54 81.54 81.54 8.2K
15:03 81.54 81.57 81.54 81.57 0.6K
15:05 81.58 81.58 81.58 81.58 0.7K
15:06 81.59 81.59 81.59 81.59 0.4K
15:07 81.60 81.60 81.60 81.60 3.9K
15:11 81.62 81.62 81.62 81.62 17.1K
15:12 81.65 81.65 81.65 81.65 0.4K
15:13 81.65 81.65 81.65 81.65 2.7K
15:15 81.64 81.64 81.64 81.64 2.1K
15:16 81.61 81.62 81.60 81.60 5.6K
15:17 81.62 81.62 81.62 81.62 0.2K
15:18 81.61 81.61 81.61 81.61 0.1K
15:19 81.63 81.63 81.63 81.63 0.9K
15:20 81.59 81.59 81.59 81.59 1.1K
15:21 81.61 81.63 81.61 81.63 1.2K
15:22 81.60 81.60 81.60 81.60 1.9K
15:23 81.59 81.59 81.59 81.59 0.1K
15:24 81.60 81.60 81.60 81.60 0.7K
15:25 81.62 81.62 81.62 81.62 1.0K
15:26 81.62 81.62 81.62 81.62 1.0K
15:27 81.62 81.62 81.62 81.62 0.1K
15:28 81.59 81.59 81.59 81.59 0.2K
15:29 81.59 81.59 81.59 81.59 0.7K
15:30 81.60 81.60 81.58 81.60 4.3K
15:31 81.59 81.59 81.59 81.59 0.6K
15:33 81.62 81.62 81.58 81.58 0.5K
15:34 81.57 81.58 81.57 81.57 1.4K
15:35 81.56 81.56 81.53 81.53 1.2K
15:36 81.52 81.52 81.50 81.50 1.0K
15:39 81.53 81.53 81.53 81.53 2.0K
15:40 81.49 81.49 81.49 81.49 0.9K
15:41 81.51 81.51 81.49 81.50 1.2K
15:42 81.51 81.51 81.51 81.51 1.3K
15:43 81.53 81.56 81.53 81.54 0.6K
15:44 81.53 81.53 81.53 81.53 0.8K
15:45 81.56 81.56 81.54 81.54 1.2K
15:47 81.62 81.62 81.62 81.62 0.5K
15:48 81.58 81.58 81.58 81.58 0.3K
15:49 81.57 81.57 81.57 81.57 2.1K
15:50 81.57 81.62 81.57 81.62 0.8K
15:52 81.70 81.71 81.70 81.71 1.2K
15:54 81.71 81.73 81.71 81.72 2.8K
15:55 81.74 81.74 81.74 81.74 2.2K
15:56 81.76 81.76 81.76 81.76 0.4K
15:57 81.76 81.76 81.76 81.76 1.4K
15:59 81.74 81.74 81.68 81.68 5.2K
16:00 81.68 81.68 81.68 81.68 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available