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 83.20 83.20 83.20 83.20 10.6K
09:31 83.13 83.13 83.10 83.10 7.2K
09:32 83.13 83.13 83.13 83.13 0.2K
09:33 83.18 83.18 83.18 83.18 1.8K
09:34 83.31 83.31 83.31 83.31 0.2K
09:35 83.35 83.35 83.35 83.35 0.2K
09:37 83.38 83.38 83.38 83.38 0.2K
09:39 83.36 83.36 83.36 83.36 7.2K
09:40 83.40 83.45 83.40 83.45 1.6K
09:41 83.52 83.52 83.52 83.52 0.2K
09:42 83.51 83.51 83.51 83.51 0.4K
09:43 83.52 83.54 83.52 83.54 0.2K
09:44 83.50 83.53 83.50 83.53 0.6K
09:45 83.52 83.52 83.48 83.48 0.4K
09:46 83.49 83.51 83.48 83.51 0.7K
09:47 83.49 83.49 83.49 83.49 0.1K
09:48 83.51 83.51 83.51 83.51 0.1K
09:51 83.48 83.48 83.48 83.48 0.7K
09:53 83.43 83.43 83.43 83.43 1.3K
09:55 83.44 83.44 83.44 83.44 0.8K
09:57 83.49 83.49 83.48 83.48 1.3K
09:58 83.48 83.48 83.44 83.44 0.6K
09:59 83.48 83.48 83.48 83.48 0.1K
10:00 83.51 83.51 83.51 83.51 0.4K
10:01 83.51 83.51 83.49 83.49 0.5K
10:03 83.50 83.50 83.49 83.49 1.2K
10:04 83.50 83.50 83.50 83.50 0.2K
10:07 83.53 83.53 83.53 83.53 0.1K
10:08 83.54 83.54 83.54 83.54 0.1K
10:10 83.58 83.58 83.58 83.58 0.3K
10:12 83.59 83.59 83.58 83.58 0.5K
10:13 83.60 83.60 83.60 83.60 0.2K
10:15 83.59 83.61 83.59 83.61 3.1K
10:17 83.61 83.61 83.61 83.61 0.2K
10:18 83.58 83.58 83.58 83.58 0.5K
10:24 83.56 83.56 83.56 83.56 2.1K
10:25 83.56 83.60 83.56 83.60 0.8K
10:28 83.55 83.55 83.55 83.55 0.7K
10:29 83.57 83.57 83.54 83.54 1.0K
10:34 83.53 83.53 83.53 83.53 0.5K
10:36 83.57 83.57 83.57 83.57 0.7K
10:42 83.49 83.49 83.49 83.49 1.1K
10:44 83.51 83.51 83.46 83.46 0.4K
10:47 83.54 83.54 83.54 83.54 0.1K
10:48 83.55 83.57 83.55 83.57 1.5K
10:50 83.58 83.59 83.58 83.59 0.9K
10:51 83.58 83.59 83.57 83.58 2.2K
10:54 83.58 83.60 83.58 83.60 11.6K
10:55 83.60 83.60 83.59 83.59 0.4K
10:57 83.58 83.58 83.58 83.58 0.9K
10:58 83.60 83.60 83.60 83.60 1.4K
10:59 83.61 83.61 83.61 83.61 2.5K
11:00 83.61 83.61 83.61 83.61 0.3K
11:01 83.63 83.63 83.62 83.62 0.5K
11:02 83.60 83.60 83.60 83.60 6.4K
11:03 83.61 83.61 83.61 83.61 0.4K
11:04 83.61 83.61 83.61 83.61 5.2K
11:05 83.61 83.62 83.61 83.62 0.4K
11:06 83.63 83.63 83.63 83.63 0.7K
11:08 83.61 83.61 83.61 83.61 0.3K
11:11 83.60 83.60 83.60 83.60 0.1K
11:12 83.60 83.60 83.60 83.60 0.4K
11:13 83.60 83.60 83.60 83.60 0.1K
11:14 83.62 83.62 83.62 83.62 0.4K
11:15 83.63 83.63 83.63 83.63 0.3K
11:18 83.65 83.66 83.65 83.65 1.1K
11:20 83.66 83.66 83.66 83.66 1.2K
11:21 83.65 83.66 83.65 83.65 0.6K
11:23 83.64 83.66 83.64 83.66 1.4K
11:24 83.66 83.66 83.66 83.66 1.3K
11:26 83.62 83.62 83.60 83.60 2.8K
11:27 83.61 83.61 83.61 83.61 1.2K
11:28 83.62 83.62 83.62 83.62 2.6K
11:29 83.63 83.64 83.63 83.64 0.4K
11:30 83.64 83.64 83.63 83.63 0.4K
11:33 83.63 83.63 83.63 83.63 0.4K
11:35 83.65 83.65 83.65 83.65 0.2K
11:36 83.66 83.66 83.66 83.66 0.7K
11:37 83.63 83.63 83.63 83.63 0.5K
11:43 83.63 83.63 83.63 83.63 0.1K
11:44 83.64 83.64 83.63 83.63 0.2K
11:45 83.65 83.65 83.65 83.65 0.1K
11:46 83.65 83.66 83.65 83.66 0.5K
11:49 83.64 83.64 83.62 83.62 0.6K
11:50 83.64 83.64 83.64 83.64 0.2K
11:51 83.65 83.65 83.65 83.65 0.5K
11:52 83.66 83.66 83.66 83.66 0.5K
11:56 83.68 83.68 83.68 83.68 0.8K
11:57 83.68 83.68 83.68 83.68 0.5K
11:58 83.67 83.67 83.67 83.67 2.2K
12:00 83.69 83.69 83.69 83.69 0.3K
12:02 83.70 83.70 83.70 83.70 1.1K
12:05 83.70 83.70 83.70 83.70 0.3K
12:09 83.74 83.74 83.74 83.74 125.5K
12:10 83.75 83.75 83.75 83.75 0.3K
12:12 83.72 83.72 83.72 83.72 0.2K
12:17 83.70 83.70 83.70 83.70 1.4K
12:21 83.70 83.70 83.70 83.70 0.4K
12:27 83.61 83.64 83.61 83.64 10.4K
12:29 83.62 83.62 83.62 83.62 5.0K
12:30 83.59 83.59 83.57 83.58 1.8K
12:33 83.57 83.57 83.57 83.57 0.4K
12:35 83.61 83.62 83.61 83.62 0.3K
12:36 83.60 83.61 83.59 83.61 2.4K
12:37 83.59 83.59 83.58 83.58 0.7K
12:38 83.58 83.58 83.57 83.57 0.6K
12:42 83.50 83.50 83.50 83.50 0.2K
12:46 83.55 83.55 83.55 83.55 0.8K
12:47 83.55 83.55 83.55 83.55 0.5K
12:49 83.52 83.52 83.52 83.52 0.8K
12:51 83.51 83.51 83.51 83.51 0.2K
12:55 83.52 83.52 83.52 83.52 0.5K
12:56 83.49 83.49 83.49 83.49 0.4K
12:59 83.49 83.49 83.49 83.49 0.2K
13:00 83.50 83.50 83.50 83.50 0.1K
13:04 83.47 83.47 83.47 83.47 0.2K
13:05 83.46 83.46 83.46 83.46 0.4K
13:06 83.47 83.47 83.47 83.47 0.9K
13:11 83.46 83.46 83.46 83.46 0.3K
13:14 83.42 83.42 83.42 83.42 0.4K
13:16 83.43 83.43 83.43 83.43 0.4K
13:17 83.46 83.46 83.46 83.46 0.1K
13:18 83.45 83.45 83.45 83.45 0.4K
13:20 83.45 83.45 83.44 83.44 3.0K
13:21 83.43 83.43 83.43 83.43 0.2K
13:22 83.45 83.47 83.45 83.46 1.3K
13:23 83.46 83.46 83.46 83.46 0.3K
13:24 83.45 83.45 83.45 83.45 0.6K
13:25 83.43 83.43 83.43 83.43 0.4K
13:26 83.44 83.45 83.44 83.45 0.9K
13:27 83.44 83.44 83.44 83.44 0.8K
13:33 83.53 83.53 83.53 83.53 2.8K
13:35 83.51 83.52 83.51 83.52 3.6K
13:39 83.56 83.56 83.56 83.56 0.3K
13:42 83.51 83.51 83.51 83.51 0.4K
13:50 83.52 83.52 83.52 83.52 0.2K
13:52 83.52 83.52 83.52 83.52 0.3K
13:53 83.52 83.52 83.52 83.52 1.2K
13:54 83.50 83.50 83.50 83.50 0.2K
13:58 83.48 83.48 83.48 83.48 0.5K
14:00 83.50 83.50 83.49 83.49 0.6K
14:02 83.44 83.44 83.44 83.44 0.4K
14:03 83.40 83.40 83.40 83.40 0.3K
14:04 83.37 83.37 83.36 83.36 3.0K
14:07 83.39 83.39 83.39 83.39 0.2K
14:08 83.41 83.41 83.38 83.38 0.7K
14:10 83.37 83.37 83.37 83.37 2.0K
14:12 83.37 83.37 83.37 83.37 1.5K
14:14 83.36 83.36 83.36 83.36 2.7K
14:18 83.36 83.36 83.36 83.36 0.8K
14:20 83.34 83.34 83.34 83.34 0.8K
14:22 83.33 83.33 83.33 83.33 0.4K
14:23 83.30 83.30 83.30 83.30 0.2K
14:26 83.27 83.29 83.27 83.29 0.9K
14:32 83.28 83.29 83.27 83.27 1.1K
14:34 83.29 83.29 83.29 83.29 0.1K
14:36 83.31 83.32 83.31 83.32 5.8K
14:38 83.33 83.33 83.33 83.33 0.2K
14:39 83.34 83.40 83.34 83.40 7.9K
14:40 83.40 83.44 83.40 83.44 6.7K
14:43 83.45 83.48 83.45 83.48 2.6K
14:44 83.48 83.48 83.48 83.48 0.9K
14:45 83.49 83.49 83.47 83.47 2.6K
14:46 83.42 83.46 83.41 83.45 11.8K
14:47 83.49 83.49 83.49 83.49 0.6K
14:48 83.48 83.48 83.48 83.48 0.5K
14:50 83.49 83.49 83.49 83.49 0.2K
14:51 83.50 83.50 83.50 83.50 0.9K
14:52 83.50 83.50 83.50 83.50 0.1K
14:54 83.50 83.50 83.50 83.50 0.3K
14:55 83.50 83.50 83.50 83.50 0.8K
14:57 83.51 83.51 83.51 83.51 1.3K
14:58 83.51 83.51 83.51 83.51 0.1K
14:59 83.52 83.52 83.52 83.52 0.4K
15:00 83.52 83.52 83.52 83.52 0.1K
15:01 83.51 83.51 83.51 83.51 0.4K
15:05 83.56 83.56 83.56 83.56 1.5K
15:07 83.58 83.58 83.58 83.58 1.2K
15:10 83.53 83.53 83.53 83.53 1.8K
15:11 83.55 83.55 83.55 83.55 1.0K
15:13 83.54 83.54 83.54 83.54 2.0K
15:16 83.60 83.61 83.60 83.61 23.1K
15:18 83.60 83.60 83.60 83.60 0.1K
15:19 83.60 83.60 83.60 83.60 0.5K
15:20 83.60 83.60 83.59 83.59 1.4K
15:21 83.62 83.62 83.62 83.62 0.3K
15:22 83.61 83.61 83.61 83.61 1.3K
15:30 83.60 83.60 83.59 83.60 0.8K
15:31 83.59 83.62 83.59 83.62 1.6K
15:35 83.60 83.60 83.60 83.60 3.1K
15:36 83.63 83.63 83.61 83.61 862.4K
15:37 83.64 83.64 83.64 83.64 1.5K
15:38 83.64 83.64 83.64 83.64 0.8K
15:39 83.64 83.66 83.64 83.66 3.1K
15:41 83.64 83.64 83.64 83.64 0.8K
15:42 83.65 83.65 83.64 83.64 0.7K
15:43 83.64 83.64 83.64 83.64 0.4K
15:44 83.66 83.66 83.66 83.66 0.6K
15:47 83.72 83.72 83.72 83.72 0.2K
15:48 83.74 83.76 83.74 83.76 4.3K
15:49 83.73 83.73 83.73 83.73 3.9K
15:50 83.67 83.67 83.67 83.67 0.7K
15:53 83.69 83.69 83.68 83.68 1.0K
15:54 83.71 83.77 83.71 83.77 2.0K
15:55 83.78 83.78 83.75 83.75 3.7K
15:56 83.70 83.70 83.70 83.70 0.4K
15:57 83.71 83.71 83.71 83.71 1.0K
15:58 83.73 83.73 83.72 83.72 1.3K
15:59 83.74 83.74 83.59 83.59 13.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available