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 83.45 83.45 83.44 83.44 7.7K
09:31 83.40 83.40 83.35 83.35 0.9K
09:36 83.34 83.34 83.34 83.34 0.2K
09:38 83.35 83.35 83.35 83.35 0.5K
09:42 83.33 83.33 83.33 83.33 2.3K
09:43 83.30 83.33 83.30 83.33 0.4K
09:44 83.35 83.35 83.35 83.35 0.1K
09:45 83.32 83.32 83.32 83.32 0.3K
09:51 83.26 83.26 83.26 83.26 0.8K
09:52 83.28 83.28 83.28 83.28 0.5K
09:54 83.32 83.32 83.32 83.32 0.6K
09:57 83.33 83.33 83.33 83.33 2.7K
09:58 83.28 83.28 83.28 83.28 0.2K
10:01 83.20 83.20 83.17 83.18 1.0K
10:02 83.19 83.19 83.19 83.19 0.4K
10:04 83.26 83.26 83.26 83.26 0.2K
10:05 83.25 83.25 83.25 83.25 0.1K
10:06 83.24 83.24 83.24 83.24 0.8K
10:08 83.27 83.27 83.27 83.27 0.2K
10:09 83.27 83.30 83.27 83.30 5.0K
10:10 83.29 83.30 83.29 83.30 0.6K
10:11 83.31 83.31 83.30 83.30 0.9K
10:12 83.29 83.32 83.29 83.32 0.4K
10:13 83.34 83.34 83.33 83.33 0.4K
10:14 83.33 83.33 83.33 83.33 1.1K
10:15 83.28 83.28 83.28 83.28 7.5K
10:16 83.30 83.30 83.30 83.30 0.1K
10:17 83.30 83.30 83.30 83.30 1.5K
10:18 83.28 83.28 83.28 83.28 0.2K
10:20 83.30 83.34 83.30 83.34 1.7K
10:21 83.35 83.38 83.35 83.38 1.1K
10:24 83.37 83.37 83.37 83.37 2.1K
10:26 83.37 83.39 83.37 83.38 0.5K
10:27 83.35 83.35 83.35 83.35 1.0K
10:28 83.35 83.37 83.35 83.37 6.9K
10:29 83.38 83.38 83.38 83.38 4.0K
10:30 83.38 83.38 83.38 83.38 0.2K
10:31 83.39 83.39 83.39 83.39 1.0K
10:32 83.39 83.39 83.39 83.39 2.9K
10:33 83.42 83.42 83.42 83.42 0.3K
10:34 83.43 83.43 83.43 83.43 0.4K
10:36 83.46 83.46 83.44 83.44 0.4K
10:38 83.40 83.40 83.40 83.40 1.2K
10:39 83.42 83.42 83.41 83.42 5.2K
10:40 83.41 83.41 83.41 83.41 0.4K
10:41 83.42 83.42 83.42 83.42 0.1K
10:43 83.39 83.39 83.39 83.39 1.7K
10:44 83.40 83.40 83.40 83.40 0.4K
10:47 83.36 83.36 83.34 83.36 0.5K
10:48 83.34 83.37 83.34 83.37 1.8K
10:49 83.39 83.39 83.39 83.39 0.2K
10:50 83.39 83.39 83.39 83.39 0.2K
10:51 83.38 83.42 83.38 83.42 0.7K
10:54 83.37 83.37 83.37 83.37 0.1K
10:55 83.38 83.38 83.37 83.37 0.4K
10:56 83.37 83.37 83.37 83.37 0.6K
10:57 83.37 83.37 83.37 83.37 1.9K
10:59 83.37 83.37 83.37 83.37 0.1K
11:01 83.35 83.35 83.34 83.34 0.9K
11:02 83.34 83.34 83.34 83.34 1.9K
11:03 83.34 83.35 83.34 83.35 1.9K
11:05 83.37 83.37 83.37 83.37 0.1K
11:06 83.36 83.36 83.36 83.36 0.3K
11:07 83.34 83.34 83.34 83.34 0.3K
11:08 83.36 83.36 83.36 83.36 0.1K
11:10 83.34 83.35 83.34 83.35 1.3K
11:11 83.36 83.36 83.35 83.35 0.4K
11:12 83.33 83.33 83.33 83.33 0.9K
11:13 83.32 83.32 83.32 83.32 0.1K
11:14 83.33 83.33 83.33 83.33 0.5K
11:18 83.30 83.30 83.30 83.30 0.9K
11:19 83.31 83.32 83.31 83.32 0.8K
11:21 83.30 83.32 83.30 83.32 1.1K
11:23 83.32 83.33 83.32 83.33 0.7K
11:25 83.30 83.31 83.30 83.31 1.7K
11:26 83.30 83.30 83.30 83.30 0.3K
11:32 83.27 83.27 83.27 83.27 1.4K
11:34 83.27 83.27 83.27 83.27 0.4K
11:36 83.29 83.29 83.29 83.29 0.6K
11:37 83.27 83.27 83.27 83.27 0.2K
11:40 83.27 83.27 83.27 83.27 1.2K
11:41 83.28 83.28 83.28 83.28 0.2K
11:42 83.28 83.28 83.28 83.28 0.2K
11:44 83.30 83.30 83.30 83.30 0.2K
11:47 83.25 83.25 83.25 83.25 0.7K
11:48 83.23 83.23 83.23 83.23 1.1K
11:49 83.21 83.21 83.21 83.21 0.2K
11:51 83.20 83.20 83.20 83.20 0.2K
11:55 83.14 83.14 83.14 83.14 0.5K
11:57 83.10 83.10 83.09 83.09 0.7K
11:58 83.12 83.12 83.12 83.12 0.1K
11:59 83.12 83.12 83.12 83.12 0.3K
12:00 83.13 83.13 83.13 83.13 0.1K
12:02 83.12 83.12 83.12 83.12 0.2K
12:04 83.11 83.11 83.11 83.11 0.2K
12:07 83.09 83.09 83.09 83.09 0.3K
12:09 83.09 83.09 83.09 83.09 0.2K
12:10 83.11 83.11 83.11 83.11 0.9K
12:11 83.10 83.10 83.10 83.10 0.7K
12:16 83.09 83.09 83.09 83.09 1.1K
12:18 83.10 83.10 83.10 83.10 0.2K
12:19 83.09 83.09 83.09 83.09 0.4K
12:20 83.09 83.09 83.09 83.09 0.3K
12:21 83.11 83.11 83.11 83.11 0.2K
12:23 83.14 83.14 83.14 83.14 0.3K
12:26 83.12 83.12 83.12 83.12 0.1K
12:27 83.10 83.10 83.10 83.10 0.2K
12:32 83.11 83.11 83.08 83.08 5.8K
12:34 83.09 83.09 83.09 83.09 1.2K
12:36 83.12 83.12 83.12 83.12 0.1K
12:37 83.11 83.11 83.11 83.11 0.3K
12:42 83.13 83.13 83.13 83.13 1.5K
12:50 83.12 83.12 83.12 83.12 0.6K
12:54 83.18 83.18 83.18 83.18 0.3K
12:55 83.17 83.17 83.17 83.17 0.6K
12:56 83.16 83.16 83.16 83.16 0.2K
12:58 83.17 83.17 83.16 83.16 1.7K
13:00 83.19 83.19 83.19 83.19 1.7K
13:02 83.21 83.21 83.21 83.21 0.2K
13:03 83.21 83.21 83.21 83.21 0.5K
13:05 83.21 83.21 83.21 83.21 2.3K
13:06 83.20 83.20 83.20 83.20 2.3K
13:11 83.23 83.23 83.23 83.23 0.3K
13:14 83.23 83.23 83.23 83.23 0.1K
13:16 83.22 83.22 83.22 83.22 0.5K
13:18 83.16 83.16 83.16 83.16 0.2K
13:20 83.17 83.17 83.17 83.17 0.5K
13:21 83.14 83.14 83.14 83.14 0.6K
13:22 83.14 83.14 83.14 83.14 0.2K
13:23 83.14 83.14 83.14 83.14 3.9K
13:25 83.11 83.11 83.11 83.11 0.2K
13:27 83.14 83.14 83.14 83.14 0.6K
13:29 83.12 83.12 83.12 83.12 0.2K
13:34 83.14 83.14 83.14 83.14 0.3K
13:35 83.15 83.16 83.15 83.16 1.0K
13:36 83.16 83.16 83.14 83.14 1.9K
13:37 83.13 83.13 83.13 83.13 0.9K
13:38 83.15 83.15 83.15 83.15 0.2K
13:40 83.15 83.15 83.15 83.15 0.4K
13:41 83.18 83.18 83.18 83.18 0.2K
13:42 83.20 83.20 83.19 83.19 0.6K
13:44 83.18 83.18 83.18 83.18 1.0K
13:46 83.16 83.16 83.15 83.15 1.4K
13:50 83.12 83.12 83.11 83.11 0.4K
13:51 83.11 83.11 83.11 83.11 0.1K
13:53 83.12 83.12 83.11 83.11 2.6K
13:55 83.10 83.12 83.10 83.11 0.8K
13:58 83.10 83.10 83.10 83.10 0.2K
14:01 83.09 83.09 83.09 83.09 0.7K
14:04 83.07 83.07 83.06 83.07 1.1K
14:05 83.05 83.06 83.05 83.06 1.3K
14:06 83.03 83.03 83.03 83.03 0.8K
14:10 83.09 83.09 83.09 83.09 0.9K
14:12 83.09 83.09 83.09 83.09 5.5K
14:13 83.09 83.09 83.09 83.09 0.3K
14:18 83.09 83.09 83.09 83.09 0.1K
14:19 83.09 83.09 83.09 83.09 1.5K
14:24 83.09 83.09 83.09 83.09 4.1K
14:25 83.08 83.08 83.08 83.08 0.4K
14:27 83.06 83.06 83.06 83.06 2.2K
14:34 83.04 83.04 83.04 83.04 0.5K
14:35 83.05 83.05 83.05 83.05 0.4K
14:39 83.04 83.04 83.04 83.04 0.1K
14:41 83.03 83.03 83.00 83.00 1.8K
14:46 83.00 83.00 83.00 83.00 1.6K
14:49 83.00 83.00 83.00 83.00 0.3K
14:50 82.98 82.98 82.98 82.98 0.4K
14:51 82.99 82.99 82.99 82.99 1.3K
14:53 82.98 82.99 82.98 82.99 0.4K
14:54 83.00 83.00 83.00 83.00 0.8K
14:59 82.96 82.96 82.96 82.96 0.7K
15:01 82.95 82.95 82.95 82.95 1.4K
15:02 82.99 82.99 82.99 82.99 3.9K
15:03 83.02 83.02 83.02 83.02 0.3K
15:05 83.02 83.02 83.02 83.02 0.2K
15:08 83.03 83.03 83.01 83.01 1.9K
15:09 83.02 83.02 83.02 83.02 0.6K
15:10 83.05 83.05 83.05 83.05 0.3K
15:12 83.02 83.02 83.01 83.01 1.6K
15:13 83.00 83.00 83.00 83.00 0.1K
15:14 83.01 83.01 83.01 83.01 0.2K
15:15 83.02 83.03 83.02 83.03 0.9K
15:16 83.02 83.02 83.02 83.02 0.1K
15:17 83.02 83.02 83.02 83.02 0.4K
15:20 83.03 83.03 83.03 83.03 1.0K
15:23 83.01 83.01 83.01 83.01 6.4K
15:24 83.01 83.02 83.01 83.02 0.7K
15:25 83.03 83.03 83.00 83.00 0.6K
15:26 83.00 83.00 82.98 82.98 1.8K
15:28 83.00 83.00 83.00 83.00 0.9K
15:30 82.99 83.00 82.99 83.00 4.0K
15:32 83.05 83.05 83.05 83.05 0.1K
15:33 83.04 83.04 83.04 83.04 0.3K
15:34 83.06 83.06 83.03 83.03 2.6K
15:35 82.93 82.93 82.85 82.85 1.3K
15:36 82.84 82.95 82.84 82.95 3.5K
15:37 82.97 83.08 82.97 83.08 2.5K
15:38 83.02 83.04 83.02 83.04 2.9K
15:39 82.97 82.97 82.97 82.97 1.0K
15:40 82.99 83.01 82.99 83.01 3.3K
15:41 83.04 83.04 83.04 83.04 0.6K
15:42 83.05 83.05 83.04 83.04 1.1K
15:43 83.06 83.08 83.06 83.08 2.9K
15:44 83.09 83.09 83.06 83.06 4.8K
15:46 83.09 83.12 83.09 83.12 3.6K
15:47 83.13 83.13 83.11 83.11 3.7K
15:49 83.14 83.14 83.14 83.14 0.9K
15:50 83.14 83.14 83.07 83.07 3.6K
15:53 83.11 83.11 83.11 83.11 0.6K
15:54 83.14 83.14 83.14 83.14 0.6K
15:55 83.09 83.09 83.09 83.09 1.7K
15:57 83.12 83.12 83.12 83.12 0.6K
15:58 83.12 83.12 83.11 83.11 1.9K
15:59 83.09 83.18 83.09 83.18 8.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available