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 81.53 81.53 81.53 81.53 2.4K
09:32 81.75 81.75 81.75 81.75 0.5K
09:35 82.07 82.07 82.07 82.07 0.2K
09:36 82.08 82.08 82.08 82.08 0.1K
09:37 82.07 82.07 82.07 82.07 0.4K
09:38 82.09 82.09 82.09 82.09 0.2K
09:40 82.08 82.08 82.08 82.08 0.6K
09:41 82.10 82.10 82.10 82.10 0.4K
09:45 82.31 82.31 82.31 82.31 0.2K
09:46 82.33 82.34 82.33 82.34 0.7K
09:48 82.28 82.28 82.28 82.28 0.4K
09:49 82.25 82.25 82.24 82.24 0.4K
09:50 82.21 82.21 82.21 82.21 0.7K
09:51 82.23 82.23 82.23 82.23 0.1K
09:52 82.31 82.31 82.30 82.30 4.6K
09:53 82.30 82.30 82.26 82.26 8.2K
09:55 82.32 82.32 82.26 82.26 2.3K
09:56 82.33 82.33 82.33 82.33 0.2K
10:00 82.22 82.29 82.22 82.29 0.7K
10:02 82.22 82.22 82.21 82.20 1.7K
10:04 82.26 82.26 82.22 82.22 1.7K
10:05 82.25 82.25 82.21 82.21 3.1K
10:08 82.27 82.27 82.27 82.27 0.5K
10:09 82.25 82.31 82.25 82.31 0.5K
10:11 82.34 82.34 82.34 82.34 0.2K
10:13 82.34 82.34 82.34 82.34 0.3K
10:14 82.34 82.34 82.34 82.34 0.5K
10:17 82.34 82.34 82.34 82.34 0.3K
10:19 82.36 82.36 82.36 82.36 0.1K
10:20 82.36 82.36 82.36 82.36 0.4K
10:22 82.36 82.36 82.36 82.36 1.0K
10:27 82.36 82.36 82.36 82.36 0.6K
10:28 82.36 82.36 82.36 82.36 0.3K
10:30 82.30 82.30 82.28 82.28 0.6K
10:31 82.31 82.33 82.31 82.33 0.6K
10:32 82.36 82.36 82.36 82.36 0.3K
10:33 82.37 82.37 82.37 82.37 3.3K
10:35 82.36 82.37 82.35 82.35 6.1K
10:36 82.38 82.38 82.38 82.38 0.2K
10:37 82.34 82.34 82.34 82.34 0.2K
10:38 82.37 82.41 82.37 82.41 0.6K
10:39 82.43 82.43 82.42 82.42 1.1K
10:41 82.39 82.39 82.38 82.38 0.3K
10:42 82.42 82.42 82.39 82.39 5.4K
10:43 82.39 82.39 82.39 82.39 0.8K
10:44 82.46 82.46 82.46 82.46 0.1K
10:45 82.47 82.47 82.43 82.44 1.4K
10:46 82.44 82.44 82.42 82.42 1.6K
10:47 82.44 82.44 82.44 82.44 0.3K
10:50 82.43 82.43 82.43 82.43 0.3K
10:51 82.38 82.42 82.38 82.42 2.7K
10:52 82.40 82.40 82.40 82.40 0.1K
10:54 82.42 82.42 82.39 82.42 1.2K
10:55 82.38 82.38 82.38 82.38 0.2K
10:56 82.38 82.38 82.38 82.38 0.3K
10:58 82.34 82.34 82.33 82.33 1.9K
10:59 82.34 82.35 82.34 82.35 0.2K
11:00 82.38 82.43 82.38 82.43 1.3K
11:01 82.43 82.44 82.42 82.44 1.5K
11:02 82.39 82.42 82.39 82.42 0.6K
11:03 82.43 82.43 82.43 82.43 0.4K
11:04 82.41 82.41 82.41 82.41 1.7K
11:05 82.43 82.43 82.43 82.43 0.1K
11:06 82.43 82.43 82.41 82.41 0.6K
11:07 82.38 82.38 82.38 82.38 0.4K
11:08 82.37 82.37 82.37 82.37 0.3K
11:09 82.39 82.39 82.39 82.39 0.2K
11:10 82.42 82.43 82.39 82.39 0.8K
11:11 82.42 82.42 82.42 82.42 0.1K
11:12 82.45 82.45 82.45 82.45 0.1K
11:13 82.49 82.49 82.49 82.49 0.6K
11:14 82.48 82.48 82.48 82.48 0.3K
11:16 82.47 82.47 82.47 82.47 0.3K
11:18 82.53 82.53 82.53 82.53 0.6K
11:19 82.54 82.54 82.54 82.54 0.4K
11:22 82.54 82.55 82.54 82.55 3.1K
11:23 82.56 82.56 82.56 82.56 0.8K
11:24 82.56 82.57 82.56 82.57 3.5K
11:25 82.56 82.58 82.56 82.58 2.0K
11:26 82.57 82.57 82.57 82.57 1.1K
11:27 82.54 82.54 82.54 82.54 0.4K
11:28 82.56 82.56 82.56 82.56 0.2K
11:30 82.50 82.50 82.50 82.50 0.2K
11:31 82.50 82.50 82.50 82.50 0.4K
11:32 82.44 82.44 82.44 82.44 0.7K
11:34 82.38 82.38 82.32 82.32 3.9K
11:36 82.36 82.37 82.36 82.36 3.8K
11:37 82.40 82.40 82.40 82.40 0.5K
11:38 82.40 82.42 82.40 82.42 2.2K
11:39 82.40 82.40 82.33 82.34 8.9K
11:40 82.39 82.39 82.39 82.39 0.5K
11:41 82.35 82.35 82.35 82.35 0.2K
11:42 82.38 82.38 82.37 82.37 0.3K
11:43 82.36 82.37 82.35 82.37 0.6K
11:45 82.36 82.36 82.36 82.36 0.3K
11:48 82.42 82.42 82.42 82.42 4.1K
11:49 82.42 82.43 82.40 82.40 12.9K
11:50 82.42 82.42 82.41 82.41 0.7K
11:54 82.48 82.48 82.48 82.48 3.5K
11:56 82.46 82.47 82.46 82.47 0.9K
11:57 82.48 82.48 82.48 82.48 0.4K
11:58 82.46 82.46 82.46 82.46 0.1K
11:59 82.41 82.41 82.41 82.41 4.2K
12:03 82.45 82.45 82.45 82.45 0.2K
12:04 82.46 82.49 82.46 82.49 0.7K
12:05 82.48 82.48 82.48 82.48 0.1K
12:06 82.50 82.53 82.50 82.53 1.0K
12:09 82.58 82.58 82.58 82.58 0.4K
12:10 82.58 82.58 82.58 82.58 0.7K
12:13 82.57 82.57 82.57 82.57 5.0K
12:14 82.59 82.59 82.58 82.58 10.5K
12:15 82.56 82.56 82.52 82.52 0.5K
12:16 82.49 82.49 82.49 82.49 25.6K
12:17 82.49 82.52 82.49 82.52 0.8K
12:18 82.53 82.53 82.52 82.52 0.4K
12:19 82.52 82.52 82.50 82.50 1.7K
12:22 82.45 82.51 82.45 82.51 5.0K
12:27 82.50 82.50 82.50 82.50 0.9K
12:28 82.49 82.51 82.49 82.51 1.9K
12:31 82.48 82.48 82.48 82.48 1.4K
12:32 82.47 82.47 82.45 82.45 1.8K
12:33 82.49 82.49 82.49 82.49 0.6K
12:36 82.53 82.53 82.53 82.53 1.2K
12:37 82.54 82.54 82.54 82.54 0.3K
12:38 82.54 82.54 82.54 82.54 0.2K
12:39 82.51 82.51 82.51 82.51 0.4K
12:42 82.46 82.46 82.46 82.46 0.1K
12:44 82.46 82.46 82.46 82.46 0.1K
12:48 82.46 82.46 82.46 82.46 3.7K
12:50 82.53 82.53 82.53 82.53 0.3K
12:51 82.51 82.53 82.51 82.53 0.5K
12:53 82.56 82.56 82.56 82.56 0.3K
12:55 82.59 82.61 82.59 82.60 0.7K
12:58 82.58 82.58 82.58 82.58 0.2K
13:01 82.56 82.56 82.56 82.56 0.1K
13:04 82.53 82.53 82.52 82.52 1.1K
13:05 82.53 82.56 82.53 82.56 1.5K
13:06 82.59 82.59 82.59 82.59 0.7K
13:09 82.59 82.59 82.59 82.59 0.1K
13:10 82.61 82.61 82.61 82.61 0.1K
13:11 82.61 82.65 82.61 82.64 4.5K
13:14 82.66 82.66 82.66 82.66 0.4K
13:16 82.63 82.63 82.63 82.63 0.7K
13:18 82.64 82.64 82.64 82.64 2.9K
13:21 82.63 82.63 82.63 82.63 0.6K
13:28 82.71 82.71 82.71 82.71 0.3K
13:31 82.71 82.71 82.71 82.71 0.5K
13:34 82.73 82.74 82.73 82.74 3.5K
13:36 82.75 82.79 82.75 82.79 1.0K
13:37 82.82 82.82 82.82 82.82 2.2K
13:39 82.80 82.80 82.80 82.80 0.3K
13:40 82.81 82.81 82.81 82.81 0.9K
13:41 82.80 82.80 82.80 82.80 0.3K
13:42 82.78 82.78 82.77 82.77 1.4K
13:45 82.77 82.77 82.76 82.76 0.9K
13:46 82.77 82.77 82.77 82.77 0.7K
13:52 82.81 82.81 82.81 82.81 0.5K
13:53 82.81 82.84 82.81 82.84 0.4K
13:54 82.83 82.83 82.83 82.83 0.4K
13:55 82.82 82.82 82.82 82.82 0.1K
13:56 82.83 82.84 82.83 82.84 1.7K
14:00 82.85 82.88 82.85 82.88 6.3K
14:02 82.92 82.92 82.92 82.92 8.8K
14:03 82.89 82.89 82.88 82.88 1.1K
14:04 82.90 82.90 82.89 82.89 10.7K
14:05 82.90 82.90 82.90 82.90 0.2K
14:09 82.92 82.92 82.92 82.92 0.3K
14:11 82.90 82.90 82.90 82.90 0.2K
14:12 82.91 82.92 82.91 82.92 0.4K
14:13 82.93 82.96 82.93 82.96 1.7K
14:14 82.96 82.96 82.96 82.96 27.7K
14:17 82.92 82.92 82.92 82.92 0.3K
14:18 82.97 82.97 82.96 82.96 0.6K
14:19 82.94 82.94 82.94 82.94 0.7K
14:21 82.88 82.88 82.88 82.88 0.1K
14:22 82.88 82.88 82.88 82.88 0.4K
14:23 82.89 82.89 82.89 82.89 8.2K
14:24 82.90 82.90 82.90 82.90 0.3K
14:27 82.92 82.92 82.92 82.92 0.5K
14:29 82.91 82.91 82.91 82.91 0.2K
14:30 82.89 82.89 82.89 82.89 1.0K
14:33 82.93 82.93 82.93 82.93 0.1K
14:34 82.94 82.94 82.94 82.94 1.1K
14:37 82.90 82.90 82.90 82.90 4.5K
14:41 82.91 82.93 82.91 82.93 0.9K
14:43 82.92 82.92 82.91 82.91 2.8K
14:45 82.94 82.94 82.94 82.94 2.2K
14:46 82.96 82.96 82.96 82.96 0.2K
14:48 83.00 83.00 83.00 83.00 0.1K
14:49 83.01 83.01 83.01 83.01 0.8K
14:50 82.99 82.99 82.99 82.99 0.7K
14:52 83.00 83.00 83.00 83.00 1.0K
14:55 83.01 83.01 83.01 83.01 1.0K
14:56 83.04 83.04 83.04 83.04 13.9K
14:57 83.02 83.02 83.02 83.02 0.3K
14:58 83.01 83.01 83.01 83.01 0.4K
14:59 82.99 82.99 82.99 82.99 1.3K
15:00 82.96 82.96 82.96 82.96 0.4K
15:01 82.94 82.94 82.94 82.94 0.4K
15:02 82.95 82.95 82.95 82.95 0.8K
15:03 82.95 82.95 82.95 82.95 19.5K
15:04 82.94 82.96 82.94 82.95 18.7K
15:05 82.96 82.96 82.96 82.96 0.2K
15:06 82.98 82.98 82.98 82.98 0.4K
15:07 82.98 82.98 82.98 82.98 0.2K
15:08 82.98 82.98 82.98 82.98 0.9K
15:09 82.95 82.95 82.95 82.95 0.2K
15:11 82.90 82.91 82.89 82.91 5.9K
15:12 82.93 82.94 82.93 82.94 7.5K
15:13 82.92 82.92 82.91 82.91 6.6K
15:14 82.89 82.89 82.89 82.89 0.4K
15:15 82.89 82.90 82.89 82.90 2.0K
15:16 82.91 82.91 82.88 82.88 0.9K
15:20 82.93 82.94 82.93 82.94 2.2K
15:21 82.95 82.95 82.95 82.95 0.2K
15:22 82.98 82.98 82.98 82.98 1.3K
15:24 82.95 82.95 82.95 82.95 0.8K
15:27 82.95 82.95 82.95 82.95 0.5K
15:29 82.98 82.99 82.98 82.99 2.3K
15:30 82.98 83.01 82.98 83.01 2.4K
15:31 82.99 82.99 82.99 82.99 0.1K
15:32 82.97 82.97 82.97 82.97 0.3K
15:33 82.96 82.98 82.96 82.98 3.2K
15:34 82.96 82.96 82.95 82.95 0.3K
15:35 82.92 82.92 82.92 82.92 0.1K
15:36 82.90 82.90 82.90 82.90 0.9K
15:37 82.94 82.94 82.94 82.94 1.0K
15:39 82.93 82.93 82.93 82.93 0.4K
15:40 82.90 82.92 82.90 82.92 0.3K
15:41 82.92 82.93 82.92 82.93 3.7K
15:43 82.93 82.96 82.92 82.96 1.6K
15:45 82.95 82.95 82.94 82.94 1.2K
15:46 82.95 82.95 82.93 82.93 2.4K
15:48 82.95 82.97 82.94 82.97 0.9K
15:49 82.98 82.98 82.98 82.98 0.4K
15:50 82.94 82.94 82.90 82.90 5.5K
15:51 82.88 82.88 82.88 82.88 1.0K
15:52 82.92 82.93 82.92 82.93 4.2K
15:54 82.91 82.91 82.91 82.91 1.6K
15:55 82.88 82.88 82.88 82.88 0.2K
15:56 82.87 82.87 82.87 82.87 0.6K
15:57 82.83 82.83 82.83 82.83 2.0K
15:59 82.79 82.81 82.79 82.80 16.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available