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 82.72 82.72 82.72 82.72 3.3K
09:33 82.65 82.65 82.65 82.65 3.0K
09:34 82.64 82.64 82.63 82.63 137.1K
09:36 82.73 82.73 82.73 82.73 0.2K
09:41 82.62 82.62 82.61 82.61 2.4K
09:43 82.70 82.70 82.70 82.70 0.4K
09:44 82.62 82.62 82.60 82.60 1.3K
09:45 82.53 82.53 82.53 82.53 0.2K
09:46 82.60 82.60 82.56 82.56 0.8K
09:47 82.58 82.58 82.58 82.58 0.2K
09:48 82.52 82.54 82.52 82.54 5.1K
09:49 82.55 82.60 82.55 82.57 4.5K
09:51 82.56 82.56 82.56 82.56 0.3K
09:53 82.57 82.59 82.57 82.59 0.3K
09:55 82.52 82.53 82.52 82.53 131.6K
09:57 82.56 82.56 82.56 82.56 0.3K
09:58 82.52 82.52 82.52 82.52 0.7K
10:00 82.49 82.49 82.49 82.49 1.0K
10:01 82.49 82.54 82.49 82.53 0.8K
10:04 82.50 82.50 82.50 82.50 0.2K
10:06 82.54 82.54 82.54 82.54 0.5K
10:07 82.59 82.59 82.59 82.59 0.1K
10:08 82.58 82.58 82.56 82.56 0.6K
10:10 82.58 82.58 82.56 82.56 1.0K
10:11 82.55 82.55 82.54 82.54 1.8K
10:17 82.56 82.58 82.56 82.57 0.6K
10:19 82.60 82.60 82.60 82.60 1.2K
10:20 82.59 82.59 82.56 82.56 0.8K
10:21 82.62 82.62 82.62 82.62 2.9K
10:22 82.60 82.61 82.59 82.59 8.2K
10:23 82.59 82.59 82.59 82.59 0.2K
10:25 82.60 82.60 82.60 82.60 0.5K
10:28 82.63 82.63 82.63 82.63 0.3K
10:30 82.63 82.64 82.63 82.64 3.4K
10:31 82.62 82.62 82.62 82.62 0.2K
10:33 82.62 82.62 82.62 82.62 0.3K
10:34 82.63 82.63 82.63 82.63 0.9K
10:37 82.66 82.66 82.66 82.66 0.8K
10:42 82.70 82.70 82.69 82.69 0.9K
10:44 82.62 82.62 82.62 82.62 0.6K
10:46 82.55 82.55 82.54 82.54 2.1K
10:47 82.54 82.54 82.54 82.54 1.1K
10:49 82.53 82.53 82.53 82.53 0.8K
10:54 82.59 82.59 82.59 82.59 0.1K
10:55 82.62 82.63 82.62 82.63 0.9K
10:56 82.60 82.60 82.60 82.60 0.3K
10:59 82.53 82.53 82.53 82.53 0.3K
11:02 82.42 82.42 82.42 82.42 1.0K
11:03 82.42 82.42 82.42 82.42 0.2K
11:06 82.42 82.42 82.38 82.38 0.8K
11:07 82.39 82.39 82.37 82.37 0.7K
11:10 82.40 82.40 82.38 82.38 1.1K
11:11 82.41 82.41 82.41 82.41 0.1K
11:12 82.39 82.39 82.38 82.39 0.9K
11:14 82.40 82.40 82.40 82.40 0.1K
11:15 82.44 82.44 82.42 82.42 1.1K
11:16 82.38 82.38 82.38 82.38 0.1K
11:17 82.37 82.38 82.37 82.38 1.1K
11:18 82.40 82.40 82.40 82.40 0.5K
11:21 82.36 82.36 82.35 82.35 0.3K
11:22 82.34 82.34 82.33 82.33 0.2K
11:23 82.32 82.32 82.32 82.32 0.5K
11:24 82.30 82.30 82.30 82.30 0.5K
11:26 82.35 82.35 82.35 82.35 0.2K
11:27 82.36 82.37 82.36 82.37 0.3K
11:28 82.36 82.36 82.36 82.36 0.5K
11:29 82.30 82.30 82.30 82.30 0.3K
11:30 82.28 82.28 82.28 82.28 0.4K
11:31 82.28 82.28 82.26 82.26 3.2K
11:35 82.28 82.29 82.27 82.27 0.3K
11:36 82.31 82.31 82.31 82.31 4.3K
11:37 82.31 82.31 82.31 82.31 0.3K
11:38 82.31 82.32 82.31 82.32 0.7K
11:39 82.33 82.33 82.33 82.33 0.3K
11:40 82.35 82.35 82.33 82.33 4.2K
11:42 82.32 82.32 82.32 82.32 0.8K
11:43 82.33 82.33 82.33 82.33 0.2K
11:44 82.33 82.33 82.33 82.33 1.7K
11:45 82.34 82.34 82.34 82.34 0.1K
11:46 82.27 82.27 82.27 82.27 0.2K
11:49 82.26 82.27 82.26 82.27 3.8K
11:52 82.26 82.26 82.24 82.24 1.1K
11:54 82.20 82.20 82.20 82.20 0.2K
11:58 82.17 82.17 82.15 82.15 3.2K
12:01 82.18 82.18 82.18 82.18 0.6K
12:02 82.20 82.22 82.20 82.22 31.3K
12:03 82.22 82.22 82.22 82.22 0.5K
12:04 82.20 82.20 82.20 82.20 0.4K
12:08 82.23 82.23 82.23 82.23 0.1K
12:10 82.24 82.27 82.24 82.27 2.7K
12:11 82.30 82.30 82.30 82.30 0.5K
12:12 82.32 82.33 82.32 82.33 0.3K
12:13 82.34 82.34 82.32 82.32 0.8K
12:15 82.36 82.36 82.35 82.35 4.8K
12:16 82.34 82.35 82.34 82.35 0.7K
12:17 82.35 82.35 82.35 82.35 2.8K
12:20 82.28 82.31 82.28 82.31 1.3K
12:21 82.33 82.33 82.33 82.33 0.3K
12:24 82.31 82.33 82.31 82.33 2.8K
12:25 82.35 82.37 82.35 82.36 3.0K
12:26 82.39 82.39 82.39 82.39 0.1K
12:28 82.37 82.37 82.37 82.37 0.1K
12:29 82.39 82.43 82.39 82.43 1.9K
12:32 82.44 82.46 82.44 82.46 7.7K
12:35 82.44 82.44 82.44 82.44 0.3K
12:37 82.41 82.41 82.41 82.41 0.4K
12:39 82.40 82.40 82.40 82.40 0.2K
12:40 82.44 82.44 82.44 82.44 0.6K
12:42 82.38 82.38 82.38 82.38 3.7K
12:44 82.29 82.29 82.28 82.28 0.8K
12:45 82.31 82.31 82.31 82.31 0.1K
12:47 82.31 82.31 82.31 82.31 0.3K
12:48 82.28 82.28 82.27 82.27 4.0K
12:51 82.24 82.24 82.24 82.24 0.1K
12:52 82.22 82.22 82.22 82.22 0.5K
12:53 82.26 82.26 82.26 82.26 0.6K
12:55 82.29 82.29 82.29 82.29 0.4K
12:56 82.26 82.28 82.26 82.28 0.5K
12:57 82.30 82.30 82.30 82.30 0.6K
12:59 82.34 82.34 82.33 82.33 0.5K
13:01 82.33 82.33 82.33 82.33 0.4K
13:05 82.28 82.28 82.28 82.28 0.1K
13:06 82.26 82.26 82.26 82.26 0.3K
13:09 82.23 82.23 82.23 82.23 0.3K
13:11 82.26 82.27 82.26 82.27 2.7K
13:12 82.29 82.29 82.29 82.29 0.5K
13:13 82.29 82.30 82.29 82.30 1.6K
13:14 82.31 82.32 82.31 82.32 0.9K
13:17 82.32 82.32 82.31 82.32 2.4K
13:18 82.32 82.32 82.32 82.32 1.1K
13:19 82.28 82.28 82.23 82.23 5.5K
13:20 82.24 82.24 82.24 82.24 0.4K
13:21 82.24 82.32 82.24 82.32 1.8K
13:22 82.33 82.33 82.31 82.33 0.4K
13:23 82.28 82.28 82.28 82.28 3.9K
13:24 82.31 82.34 82.31 82.34 38.0K
13:25 82.38 82.39 82.38 82.39 0.5K
13:26 82.39 82.40 82.39 82.40 0.8K
13:27 82.39 82.40 82.39 82.40 2.3K
13:28 82.39 82.39 82.34 82.34 1.8K
13:29 82.32 82.33 82.32 82.33 5.2K
13:31 82.37 82.37 82.37 82.37 0.3K
13:32 82.41 82.41 82.37 82.37 3.2K
13:33 82.37 82.37 82.37 82.37 0.6K
13:34 82.42 82.44 82.42 82.44 0.9K
13:35 82.46 82.46 82.46 82.46 0.4K
13:36 82.52 82.52 82.50 82.50 2.7K
13:37 82.50 82.50 82.50 82.50 0.4K
13:38 82.53 82.53 82.51 82.51 10.7K
13:40 82.51 82.51 82.47 82.47 1.8K
13:42 82.46 82.46 82.46 82.46 1.3K
13:43 82.48 82.48 82.48 82.48 0.1K
13:44 82.48 82.48 82.48 82.48 0.1K
13:45 82.49 82.52 82.49 82.52 1.1K
13:46 82.52 82.52 82.52 82.52 0.3K
13:47 82.48 82.48 82.48 82.48 4.3K
13:53 82.51 82.51 82.51 82.51 2.1K
13:55 82.47 82.47 82.47 82.47 1.7K
13:56 82.45 82.45 82.45 82.45 0.2K
13:58 82.44 82.44 82.44 82.44 0.2K
14:01 82.44 82.44 82.44 82.44 0.1K
14:02 82.44 82.44 82.44 82.44 1.0K
14:04 82.38 82.39 82.37 82.39 0.8K
14:05 82.39 82.39 82.39 82.39 0.2K
14:06 82.36 82.40 82.36 82.40 2.1K
14:07 82.39 82.39 82.39 82.39 0.2K
14:09 82.42 82.42 82.42 82.42 0.7K
14:11 82.38 82.38 82.36 82.36 0.9K
14:12 82.35 82.35 82.35 82.35 0.2K
14:15 82.37 82.37 82.37 82.37 2.0K
14:18 82.40 82.42 82.40 82.42 1.5K
14:21 82.50 82.50 82.50 82.50 0.5K
14:22 82.53 82.53 82.52 82.52 4.3K
14:23 82.52 82.52 82.52 82.52 0.4K
14:24 82.51 82.51 82.49 82.49 1.8K
14:25 82.50 82.51 82.50 82.50 1.0K
14:27 82.49 82.49 82.49 82.49 1.5K
14:30 82.44 82.44 82.44 82.44 12.5K
14:31 82.47 82.47 82.46 82.46 0.4K
14:32 82.45 82.45 82.45 82.45 1.1K
14:34 82.43 82.43 82.43 82.43 0.3K
14:35 82.46 82.46 82.46 82.46 1.4K
14:36 82.47 82.47 82.47 82.47 1.1K
14:37 82.47 82.49 82.47 82.49 1.6K
14:39 82.49 82.49 82.49 82.49 1.0K
14:40 82.47 82.47 82.45 82.45 2.2K
14:41 82.45 82.46 82.45 82.46 0.5K
14:42 82.47 82.47 82.43 82.43 0.4K
14:43 82.41 82.41 82.41 82.41 1.0K
14:44 82.40 82.40 82.40 82.40 0.8K
14:45 82.43 82.43 82.43 82.43 2.8K
14:49 82.45 82.45 82.45 82.45 0.5K
14:50 82.46 82.49 82.46 82.49 11.0K
14:51 82.49 82.50 82.49 82.50 1.5K
14:52 82.52 82.52 82.52 82.52 0.9K
14:53 82.51 82.51 82.51 82.51 0.5K
14:55 82.46 82.46 82.42 82.43 6.0K
14:56 82.45 82.45 82.45 82.45 0.5K
14:57 82.45 82.45 82.45 82.45 0.4K
14:59 82.43 82.44 82.43 82.43 1.4K
15:00 82.43 82.43 82.38 82.38 1.5K
15:01 82.37 82.40 82.37 82.39 1.1K
15:02 82.38 82.40 82.38 82.40 0.4K
15:03 82.40 82.40 82.40 82.40 10.0K
15:04 82.41 82.41 82.39 82.39 0.8K
15:05 82.40 82.40 82.40 82.40 0.5K
15:06 82.36 82.36 82.36 82.36 1.3K
15:07 82.34 82.35 82.34 82.35 0.5K
15:08 82.37 82.38 82.37 82.38 1.4K
15:09 82.39 82.39 82.38 82.38 2.3K
15:10 82.39 82.43 82.39 82.43 1.6K
15:11 82.42 82.43 82.39 82.39 2.7K
15:12 82.38 82.38 82.37 82.37 4.4K
15:13 82.38 82.40 82.38 82.40 2.0K
15:14 82.42 82.42 82.42 82.42 0.3K
15:16 82.43 82.43 82.43 82.43 1.2K
15:18 82.46 82.47 82.46 82.46 0.9K
15:19 82.50 82.50 82.50 82.50 1.0K
15:20 82.49 82.49 82.48 82.48 2.6K
15:21 82.47 82.48 82.47 82.47 1.7K
15:22 82.48 82.48 82.48 82.48 0.9K
15:23 82.49 82.49 82.49 82.49 0.2K
15:24 82.50 82.50 82.49 82.50 1.8K
15:25 82.47 82.47 82.45 82.45 0.6K
15:26 82.42 82.45 82.42 82.45 0.5K
15:27 82.47 82.47 82.47 82.47 0.6K
15:28 82.48 82.48 82.48 82.48 1.7K
15:29 82.48 82.48 82.48 82.48 0.6K
15:30 82.47 82.47 82.44 82.44 2.4K
15:31 82.48 82.48 82.47 82.47 0.5K
15:33 82.50 82.50 82.48 82.48 0.8K
15:35 82.47 82.47 82.46 82.46 0.7K
15:36 82.44 82.44 82.43 82.43 1.4K
15:37 82.44 82.44 82.44 82.44 0.3K
15:38 82.44 82.44 82.44 82.44 0.6K
15:39 82.47 82.49 82.47 82.49 103.6K
15:40 82.47 82.48 82.45 82.48 1.1K
15:41 82.49 82.50 82.49 82.50 1.9K
15:43 82.51 82.51 82.51 82.51 0.7K
15:46 82.45 82.45 82.45 82.45 1.3K
15:47 82.41 82.41 82.41 82.41 1.8K
15:51 82.46 82.46 82.46 82.46 2.6K
15:52 82.46 82.46 82.46 82.46 3.3K
15:53 82.45 82.45 82.45 82.45 0.3K
15:54 82.50 82.51 82.50 82.51 5.2K
15:55 82.46 82.47 82.46 82.47 8.3K
15:59 82.44 82.51 82.41 82.51 6.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available