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 82.69 82.69 82.69 82.69 4.8K
09:31 82.56 82.56 82.56 82.56 0.1K
09:32 82.57 82.57 82.57 82.57 12.0K
09:33 82.63 82.66 82.63 82.66 4.6K
09:34 82.66 82.66 82.66 82.66 0.3K
09:35 82.65 82.65 82.65 82.65 0.3K
09:38 82.56 82.56 82.56 82.56 0.1K
09:39 82.56 82.56 82.56 82.56 0.5K
09:40 82.53 82.54 82.50 82.54 1.1K
09:41 82.52 82.52 82.52 82.52 1.5K
09:42 82.62 82.68 82.62 82.68 3.2K
09:43 82.70 82.70 82.70 82.70 0.2K
09:44 82.69 82.70 82.69 82.70 0.3K
09:45 82.69 82.69 82.69 82.69 0.7K
09:47 82.70 82.70 82.70 82.70 3.0K
09:49 82.68 82.68 82.68 82.68 0.6K
09:50 82.72 82.72 82.72 82.72 0.1K
09:52 82.74 82.74 82.74 82.74 0.3K
09:53 82.77 82.80 82.77 82.80 1.2K
09:54 82.82 82.82 82.81 82.81 1.1K
09:55 82.81 82.81 82.81 82.81 0.9K
09:59 82.97 82.97 82.97 82.97 1.0K
10:02 83.10 83.10 83.10 83.10 0.1K
10:04 83.11 83.11 83.08 83.08 0.9K
10:07 83.11 83.12 83.10 83.12 4.7K
10:08 83.10 83.10 83.10 83.10 0.8K
10:12 83.12 83.12 83.12 83.12 1.3K
10:20 83.11 83.11 83.11 83.11 0.2K
10:21 83.08 83.08 83.08 83.08 0.3K
10:23 83.14 83.14 83.14 83.14 0.9K
10:24 83.19 83.19 83.19 83.19 0.5K
10:25 83.18 83.20 83.18 83.20 0.6K
10:27 83.25 83.25 83.25 83.25 0.5K
10:28 83.19 83.19 83.19 83.19 0.1K
10:29 83.22 83.22 83.22 83.22 0.6K
10:32 83.20 83.20 83.17 83.17 1.5K
10:33 83.15 83.15 83.15 83.15 0.4K
10:36 83.16 83.17 83.16 83.17 0.9K
10:37 83.22 83.22 83.22 83.22 0.4K
10:42 83.25 83.25 83.25 83.25 0.2K
10:43 83.27 83.28 83.27 83.28 0.9K
10:44 83.28 83.28 83.26 83.26 0.4K
10:45 83.28 83.28 83.28 83.28 0.4K
10:46 83.25 83.25 83.25 83.25 0.8K
10:47 83.27 83.27 83.27 83.27 0.9K
10:49 83.28 83.28 83.28 83.28 0.3K
10:51 83.23 83.25 83.23 83.25 0.2K
10:52 83.24 83.24 83.24 83.24 0.6K
10:54 83.23 83.23 83.23 83.23 0.7K
10:57 83.23 83.23 83.23 83.23 0.2K
10:58 83.22 83.22 83.22 83.22 1.4K
10:59 83.22 83.22 83.22 83.22 1.8K
11:00 83.24 83.24 83.24 83.24 0.4K
11:02 83.21 83.21 83.21 83.21 2.3K
11:03 83.21 83.21 83.21 83.21 0.1K
11:04 83.24 83.26 83.24 83.25 1.0K
11:06 83.24 83.24 83.24 83.24 9.1K
11:07 83.25 83.25 83.23 83.23 0.7K
11:09 83.24 83.25 83.24 83.25 2.0K
11:10 83.24 83.24 83.24 83.24 0.2K
11:11 83.23 83.25 83.23 83.24 1.1K
11:13 83.27 83.27 83.27 83.27 0.4K
11:14 83.24 83.24 83.24 83.24 0.6K
11:15 83.25 83.25 83.22 83.23 9.6K
11:16 83.23 83.23 83.21 83.21 2.1K
11:17 83.20 83.20 83.20 83.20 0.1K
11:18 83.18 83.18 83.18 83.18 0.2K
11:19 83.19 83.19 83.19 83.19 0.3K
11:21 83.14 83.14 83.14 83.14 0.3K
11:23 83.17 83.19 83.17 83.19 2.7K
11:24 83.17 83.17 83.17 83.17 0.5K
11:27 83.17 83.17 83.17 83.17 0.4K
11:29 83.14 83.14 83.14 83.14 0.4K
11:30 83.13 83.13 83.13 83.13 0.1K
11:31 83.09 83.10 83.09 83.10 6.5K
11:39 83.11 83.11 83.11 83.11 0.1K
11:40 83.12 83.12 83.12 83.12 0.5K
11:41 83.16 83.16 83.16 83.16 1.9K
11:44 83.20 83.20 83.20 83.20 0.8K
11:47 83.21 83.21 83.21 83.21 0.5K
11:51 83.21 83.21 83.21 83.21 0.3K
11:52 83.19 83.20 83.19 83.20 2.2K
11:54 83.19 83.20 83.19 83.20 0.9K
11:58 83.14 83.14 83.14 83.14 0.1K
11:59 83.13 83.13 83.13 83.13 0.7K
12:02 83.17 83.17 83.17 83.17 0.2K
12:03 83.16 83.17 83.16 83.17 0.4K
12:04 83.14 83.24 83.14 83.16 9.8K
12:06 83.15 83.15 83.14 83.14 1.2K
12:07 83.11 83.11 83.11 83.11 0.1K
12:09 83.12 83.12 83.11 83.12 8.5K
12:10 83.12 83.12 83.07 83.07 1.3K
12:13 83.10 83.10 83.10 83.10 0.9K
12:17 83.07 83.07 83.07 83.07 0.1K
12:20 83.07 83.07 83.06 83.07 0.8K
12:22 83.05 83.05 83.04 83.04 4.4K
12:25 83.03 83.03 83.02 83.02 0.2K
12:26 83.02 83.02 83.02 83.02 1.7K
12:29 82.96 82.96 82.96 82.96 0.5K
12:31 82.97 82.97 82.97 82.97 0.2K
12:40 82.99 82.99 82.99 82.99 0.2K
12:43 83.00 83.00 83.00 83.00 0.7K
12:44 82.98 82.98 82.98 82.98 0.1K
12:45 82.97 82.97 82.97 82.97 0.3K
12:48 82.97 82.97 82.97 82.97 0.5K
12:49 82.94 82.96 82.94 82.96 2.5K
12:53 82.95 82.95 82.95 82.95 1.0K
12:55 82.99 82.99 82.97 82.97 0.8K
12:57 82.94 82.94 82.94 82.94 0.2K
12:59 82.91 82.91 82.91 82.91 0.6K
13:04 82.96 82.96 82.96 82.96 0.4K
13:05 82.99 82.99 82.99 82.99 1.1K
13:07 82.99 82.99 82.99 82.99 0.4K
13:10 83.03 83.03 83.03 83.03 1.5K
13:13 83.03 83.05 83.01 83.01 1.3K
13:18 83.01 83.01 83.01 83.01 0.1K
13:20 83.03 83.03 83.03 83.03 1.3K
13:22 82.99 82.99 82.99 82.98 0.6K
13:25 82.88 82.88 82.88 82.88 0.4K
13:26 82.84 82.84 82.84 82.84 0.7K
13:27 82.82 82.82 82.82 82.82 0.4K
13:30 82.82 82.82 82.78 82.78 5.9K
13:31 82.80 82.80 82.80 82.80 0.5K
13:32 82.83 82.83 82.83 82.83 0.2K
13:33 82.87 82.87 82.87 82.87 0.7K
13:34 82.84 82.86 82.82 82.82 13.5K
13:35 82.84 82.84 82.84 82.84 0.7K
13:37 82.85 82.85 82.85 82.85 0.4K
13:41 82.88 82.90 82.86 82.86 1.2K
13:46 82.89 82.94 82.89 82.91 6.0K
13:47 82.95 82.97 82.95 82.97 0.2K
13:48 82.96 82.96 82.94 82.94 1.9K
13:51 82.93 82.93 82.92 82.92 1.3K
13:55 82.83 82.83 82.83 82.83 0.4K
13:58 82.82 82.82 82.82 82.82 0.2K
14:01 82.83 82.85 82.83 82.85 27.5K
14:02 82.80 82.80 82.80 82.80 10.2K
14:03 82.82 82.82 82.82 82.82 2.1K
14:07 82.84 82.85 82.84 82.85 2.7K
14:08 82.84 82.84 82.83 82.83 1.3K
14:09 82.84 82.85 82.84 82.85 4.7K
14:10 82.85 82.90 82.85 82.90 2.1K
14:11 82.92 82.92 82.92 82.92 2.2K
14:14 82.88 82.88 82.88 82.88 1.0K
14:16 82.89 82.89 82.89 82.89 1.4K
14:17 82.89 82.89 82.89 82.89 1.4K
14:19 82.89 82.89 82.89 82.89 0.6K
14:20 82.88 82.88 82.87 82.87 2.9K
14:25 82.83 82.83 82.82 82.82 1.5K
14:26 82.85 82.85 82.85 82.85 2.7K
14:28 82.80 82.80 82.80 82.80 0.5K
14:29 82.79 82.79 82.77 82.77 0.3K
14:30 82.72 82.73 82.72 82.73 0.7K
14:31 82.73 82.73 82.72 82.72 1.3K
14:33 82.76 82.76 82.76 82.76 0.3K
14:34 82.77 82.77 82.77 82.77 0.6K
14:37 82.83 82.83 82.83 82.83 1.1K
14:38 82.83 82.83 82.83 82.83 0.1K
14:40 82.84 82.84 82.84 82.84 1.1K
14:42 82.81 82.81 82.79 82.79 3.5K
14:44 82.79 82.79 82.79 82.79 0.7K
14:46 82.79 82.79 82.79 82.79 0.9K
14:49 82.82 82.82 82.82 82.82 0.6K
14:50 82.86 82.86 82.85 82.85 0.9K
14:54 82.98 82.98 82.98 82.98 0.8K
14:55 82.96 82.96 82.96 82.96 1.1K
14:56 82.97 82.97 82.97 82.97 0.6K
14:58 82.90 82.90 82.89 82.89 1.2K
14:59 82.81 82.82 82.81 82.82 2.4K
15:01 82.92 82.92 82.91 82.91 1.4K
15:02 82.87 82.87 82.87 82.87 1.3K
15:03 82.86 82.86 82.86 82.86 0.7K
15:05 82.88 82.88 82.87 82.87 1.7K
15:06 82.92 82.92 82.92 82.92 1.2K
15:07 82.91 82.91 82.90 82.90 1.8K
15:08 82.89 82.89 82.87 82.89 1.6K
15:09 82.84 82.84 82.84 82.84 0.6K
15:10 82.83 82.88 82.83 82.87 1.7K
15:11 82.90 82.90 82.90 82.90 0.4K
15:12 82.92 82.93 82.92 82.93 1.8K
15:13 82.93 82.94 82.93 82.94 1.2K
15:14 82.92 82.92 82.92 82.92 1.0K
15:17 82.95 82.95 82.95 82.95 1.2K
15:19 82.95 82.95 82.95 82.95 0.3K
15:20 82.95 82.95 82.95 82.95 0.9K
15:22 83.00 83.00 82.99 82.99 0.5K
15:24 82.99 83.01 82.98 83.01 2.9K
15:27 82.90 82.90 82.88 82.88 0.9K
15:28 82.88 82.88 82.86 82.86 0.8K
15:29 82.86 82.86 82.86 82.86 0.4K
15:30 82.85 82.91 82.85 82.91 2.1K
15:31 82.92 82.92 82.88 82.88 2.2K
15:32 82.85 82.89 82.85 82.89 1.0K
15:34 82.91 82.92 82.90 82.90 10.7K
15:36 82.93 82.93 82.93 82.93 0.1K
15:37 82.92 82.92 82.92 82.92 0.4K
15:38 82.89 82.89 82.89 82.89 0.2K
15:40 82.90 82.92 82.89 82.92 0.8K
15:42 82.92 82.92 82.90 82.90 5.1K
15:43 82.90 82.90 82.90 82.90 0.4K
15:44 82.94 82.94 82.94 82.94 0.2K
15:45 82.95 82.95 82.95 82.95 0.2K
15:46 82.96 82.96 82.95 82.96 1.9K
15:47 82.97 83.01 82.97 83.01 0.5K
15:48 83.01 83.01 83.01 83.01 1.0K
15:49 82.99 83.00 82.99 83.00 2.3K
15:50 82.97 82.97 82.97 82.97 0.8K
15:51 82.99 82.99 82.99 82.99 0.2K
15:53 82.93 82.93 82.92 82.92 0.7K
15:54 82.96 82.98 82.96 82.98 1.8K
15:55 83.02 83.02 82.98 82.98 1.6K
15:57 82.88 82.88 82.88 82.88 0.5K
15:58 82.88 82.88 82.88 82.88 1.0K
15:59 82.88 82.91 82.86 82.91 10.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available