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 83.31 83.36 83.31 83.36 22.3K
09:31 83.39 83.39 83.39 83.39 0.1K
09:33 83.48 83.51 83.44 83.44 2.1K
09:34 83.41 83.41 83.41 83.41 0.3K
09:36 83.47 83.47 83.47 83.47 0.2K
09:37 83.49 83.49 83.49 83.49 0.4K
09:38 83.52 83.52 83.52 83.52 0.3K
09:39 83.50 83.52 83.50 83.51 4.6K
09:41 83.67 83.67 83.67 83.67 0.2K
09:42 83.63 83.63 83.63 83.63 2.7K
09:44 83.63 83.63 83.63 83.63 0.1K
09:45 83.63 83.63 83.63 83.63 0.4K
09:46 83.61 83.61 83.59 83.59 0.8K
09:47 83.57 83.57 83.57 83.57 1.9K
09:49 83.59 83.59 83.58 83.58 0.4K
09:50 83.57 83.57 83.57 83.57 0.3K
09:51 83.54 83.54 83.54 83.54 0.8K
09:58 83.54 83.54 83.53 83.53 0.5K
09:59 83.56 83.58 83.56 83.57 1.3K
10:00 83.57 83.57 83.57 83.57 0.6K
10:02 83.57 83.65 83.57 83.65 1.2K
10:03 83.64 83.64 83.62 83.62 1.1K
10:04 83.62 83.62 83.61 83.61 1.0K
10:05 83.56 83.56 83.56 83.56 0.4K
10:06 83.60 83.61 83.60 83.61 0.4K
10:07 83.59 83.59 83.59 83.59 214.7K
10:09 83.58 83.58 83.58 83.58 0.2K
10:10 83.61 83.61 83.61 83.61 0.4K
10:12 83.62 83.64 83.62 83.64 0.4K
10:13 83.67 83.67 83.67 83.67 0.1K
10:14 83.66 83.66 83.66 83.66 0.3K
10:15 83.70 83.70 83.65 83.65 1.3K
10:16 83.66 83.66 83.66 83.66 0.3K
10:18 83.67 83.67 83.67 83.67 0.3K
10:19 83.65 83.65 83.65 83.65 0.5K
10:20 83.60 83.60 83.60 83.60 2.5K
10:21 83.61 83.61 83.61 83.61 0.5K
10:24 83.62 83.62 83.62 83.62 0.8K
10:25 83.59 83.60 83.59 83.60 1.9K
10:26 83.58 83.58 83.58 83.58 2.8K
10:29 83.56 83.57 83.56 83.56 3.5K
10:31 83.59 83.60 83.59 83.60 0.6K
10:32 83.59 83.59 83.59 83.59 0.3K
10:33 83.57 83.57 83.57 83.57 0.8K
10:34 83.59 83.59 83.59 83.59 0.2K
10:35 83.60 83.61 83.60 83.61 0.9K
10:36 83.61 83.61 83.61 83.61 1.9K
10:37 83.61 83.62 83.61 83.62 2.3K
10:38 83.65 83.65 83.63 83.63 1.4K
10:39 83.63 83.63 83.63 83.63 1.2K
10:41 83.60 83.60 83.60 83.60 0.4K
10:42 83.62 83.62 83.61 83.61 5.5K
10:43 83.60 83.60 83.60 83.60 0.3K
10:44 83.63 83.63 83.63 83.63 0.5K
10:46 83.60 83.60 83.59 83.59 0.9K
10:48 83.57 83.57 83.57 83.57 2.0K
10:49 83.55 83.56 83.55 83.56 0.5K
10:50 83.58 83.59 83.56 83.59 3.1K
10:51 83.58 83.58 83.58 83.58 3.3K
10:52 83.59 83.59 83.59 83.59 0.5K
10:53 83.60 83.60 83.58 83.58 0.5K
10:54 83.58 83.58 83.57 83.58 2.5K
10:56 83.57 83.57 83.57 83.57 1.6K
10:57 83.54 83.54 83.54 83.54 1.0K
11:00 83.55 83.55 83.55 83.55 2.7K
11:01 83.55 83.57 83.55 83.55 4.8K
11:02 83.56 83.56 83.56 83.56 1.2K
11:03 83.58 83.58 83.58 83.58 0.2K
11:04 83.59 83.59 83.59 83.59 0.8K
11:06 83.59 83.60 83.58 83.58 1.3K
11:07 83.55 83.55 83.55 83.55 0.4K
11:08 83.57 83.57 83.57 83.57 0.8K
11:11 83.54 83.54 83.54 83.54 0.1K
11:12 83.53 83.53 83.53 83.53 0.6K
11:13 83.52 83.53 83.51 83.51 0.9K
11:14 83.50 83.50 83.50 83.50 0.3K
11:15 83.51 83.51 83.51 83.51 0.8K
11:16 83.50 83.50 83.50 83.50 0.1K
11:17 83.48 83.48 83.48 83.48 0.3K
11:18 83.44 83.44 83.43 83.43 0.5K
11:19 83.44 83.44 83.44 83.44 0.1K
11:20 83.41 83.41 83.41 83.41 0.3K
11:23 83.36 83.36 83.36 83.36 6.8K
11:25 83.39 83.39 83.39 83.39 0.3K
11:26 83.34 83.35 83.34 83.35 0.4K
11:27 83.31 83.31 83.31 83.31 2.0K
11:28 83.31 83.31 83.31 83.31 0.4K
11:29 83.29 83.29 83.29 83.29 0.2K
11:30 83.32 83.32 83.32 83.32 7.1K
11:31 83.32 83.33 83.32 83.33 3.5K
11:33 83.32 83.32 83.30 83.30 2.7K
11:38 83.39 83.39 83.39 83.39 0.1K
11:39 83.38 83.38 83.38 83.38 0.1K
11:41 83.37 83.37 83.37 83.37 0.5K
11:42 83.35 83.35 83.35 83.35 0.4K
11:47 83.30 83.31 83.30 83.31 0.5K
11:49 83.24 83.27 83.24 83.27 1.0K
11:50 83.27 83.27 83.26 83.26 0.3K
11:51 83.26 83.26 83.26 83.26 0.2K
11:53 83.21 83.21 83.20 83.21 1.9K
11:54 83.23 83.23 83.23 83.23 0.2K
11:55 83.24 83.24 83.23 83.23 6.8K
11:56 83.24 83.24 83.16 83.17 10.5K
11:57 83.19 83.19 83.17 83.17 5.9K
11:58 83.17 83.17 83.17 83.17 0.6K
12:00 83.15 83.15 83.15 83.15 0.4K
12:02 83.18 83.18 83.18 83.18 0.2K
12:03 83.20 83.20 83.18 83.18 0.5K
12:04 83.17 83.17 83.17 83.17 3.5K
12:05 83.18 83.18 83.18 83.18 1.0K
12:07 83.19 83.19 83.19 83.19 0.4K
12:10 83.17 83.17 83.17 83.17 0.3K
12:12 83.21 83.21 83.18 83.18 1.7K
12:13 83.19 83.19 83.19 83.19 1.3K
12:14 83.19 83.19 83.19 83.19 0.4K
12:18 83.19 83.19 83.19 83.19 0.1K
12:19 83.17 83.19 83.17 83.19 0.5K
12:20 83.17 83.17 83.17 83.17 1.0K
12:21 83.19 83.19 83.19 83.19 0.3K
12:22 83.21 83.21 83.21 83.21 0.5K
12:23 83.18 83.18 83.18 83.18 0.3K
12:24 83.19 83.19 83.19 83.19 0.1K
12:25 83.19 83.21 83.19 83.21 0.3K
12:26 83.22 83.22 83.22 83.22 0.1K
12:27 83.20 83.20 83.20 83.20 0.5K
12:28 83.21 83.21 83.21 83.21 0.2K
12:29 83.24 83.24 83.23 83.24 1.5K
12:30 83.26 83.27 83.26 83.27 1.0K
12:31 83.27 83.27 83.26 83.26 1.4K
12:32 83.26 83.26 83.24 83.24 1.4K
12:37 83.23 83.25 83.23 83.25 1.1K
12:38 83.19 83.21 83.19 83.21 0.9K
12:41 83.21 83.21 83.21 83.21 0.5K
12:42 83.23 83.23 83.23 83.23 0.4K
12:43 83.20 83.20 83.20 83.20 0.3K
12:44 83.18 83.18 83.18 83.18 0.6K
12:46 83.20 83.20 83.20 83.20 1.1K
12:49 83.25 83.25 83.25 83.25 0.2K
12:52 83.23 83.23 83.23 83.23 0.7K
12:56 83.11 83.11 83.11 83.11 0.3K
12:59 83.10 83.10 83.09 83.09 0.3K
13:00 83.09 83.10 83.09 83.09 2.6K
13:01 83.08 83.08 83.08 83.08 0.7K
13:02 83.12 83.12 83.12 83.12 0.7K
13:06 83.11 83.11 83.11 83.11 4.3K
13:07 83.12 83.12 83.12 83.12 0.5K
13:10 83.15 83.15 83.14 83.14 0.8K
13:13 83.18 83.18 83.18 83.18 0.2K
13:14 83.15 83.15 83.15 83.15 0.3K
13:15 83.13 83.13 83.13 83.13 2.2K
13:16 83.12 83.12 83.12 83.12 0.3K
13:17 83.10 83.10 83.10 83.10 1.3K
13:18 83.03 83.03 83.03 83.03 0.8K
13:19 83.02 83.05 83.02 83.05 2.9K
13:21 83.04 83.04 83.04 83.04 0.7K
13:25 83.05 83.06 83.05 83.05 2.0K
13:28 83.01 83.01 83.01 83.01 2.5K
13:29 83.02 83.02 83.02 83.02 1.0K
13:31 82.98 82.98 82.96 82.96 0.7K
13:32 82.95 82.96 82.95 82.95 0.8K
13:33 82.96 82.96 82.96 82.96 1.8K
13:34 82.93 82.95 82.93 82.95 0.5K
13:35 82.95 82.95 82.95 82.95 0.3K
13:37 82.93 82.95 82.93 82.95 0.6K
13:38 82.94 82.94 82.93 82.93 1.1K
13:40 82.96 82.99 82.96 82.99 1.2K
13:41 83.03 83.04 83.03 83.04 0.6K
13:42 83.07 83.07 83.07 83.07 0.7K
13:43 83.01 83.01 83.01 83.01 2.4K
13:45 82.99 82.99 82.99 82.99 0.6K
13:46 83.01 83.01 82.96 82.96 0.5K
13:47 82.96 82.96 82.96 82.96 0.3K
13:50 82.98 82.98 82.98 82.98 0.2K
13:51 82.97 82.97 82.97 82.97 0.5K
13:55 82.97 82.97 82.97 82.97 0.5K
13:56 82.95 82.95 82.95 82.95 2.3K
13:58 82.92 82.92 82.92 82.92 0.6K
14:01 82.97 82.97 82.97 82.96 2.9K
14:05 82.99 82.99 82.97 82.97 10.0K
14:06 82.99 82.99 82.99 82.99 0.1K
14:08 82.98 82.98 82.98 82.98 0.1K
14:09 83.00 83.00 83.00 83.00 3.6K
14:10 83.04 83.04 83.04 83.04 0.3K
14:11 83.04 83.06 83.04 83.06 1.0K
14:14 83.06 83.06 83.06 83.06 1.5K
14:16 83.08 83.08 83.08 83.08 0.3K
14:20 83.05 83.08 83.05 83.08 15.8K
14:21 83.06 83.06 83.06 83.06 1.0K
14:22 83.06 83.08 83.06 83.08 0.4K
14:23 83.08 83.09 83.08 83.09 0.3K
14:24 83.09 83.09 83.09 83.09 5.9K
14:25 83.12 83.12 83.12 83.12 0.9K
14:27 83.10 83.10 83.10 83.10 0.3K
14:29 83.08 83.08 83.08 83.08 0.9K
14:32 83.10 83.10 83.10 83.10 0.4K
14:33 83.07 83.07 83.07 83.07 0.5K
14:34 83.04 83.04 83.04 83.04 0.9K
14:36 83.05 83.05 83.04 83.04 0.9K
14:37 83.04 83.05 83.04 83.05 6.0K
14:40 83.06 83.08 83.05 83.08 1.6K
14:41 83.07 83.07 83.03 83.03 1.4K
14:42 83.03 83.03 83.03 83.03 0.1K
14:43 83.01 83.01 83.01 83.01 1.7K
14:47 82.97 82.97 82.92 82.92 1.9K
14:48 82.91 82.91 82.87 82.87 1.2K
14:49 82.87 82.89 82.87 82.89 0.2K
14:50 82.91 82.91 82.89 82.90 1.4K
14:51 82.88 82.88 82.88 82.88 2.3K
14:52 82.89 82.89 82.89 82.89 1.7K
14:55 82.89 82.89 82.89 82.89 0.4K
14:56 82.90 82.90 82.90 82.90 1.4K
14:58 82.91 82.91 82.91 82.91 0.7K
15:00 82.91 82.93 82.91 82.93 1.4K
15:01 82.94 82.94 82.92 82.92 3.6K
15:02 82.94 82.94 82.94 82.94 0.2K
15:03 82.92 82.92 82.90 82.90 3.0K
15:04 82.90 82.90 82.90 82.90 1.1K
15:06 82.93 82.94 82.91 82.91 1.3K
15:08 82.92 82.92 82.92 82.92 0.5K
15:09 82.89 82.89 82.89 82.89 0.5K
15:10 82.90 82.90 82.90 82.90 1.4K
15:11 82.90 82.90 82.89 82.89 1.2K
15:12 82.88 82.89 82.88 82.89 2.7K
15:13 82.88 82.88 82.88 82.88 0.3K
15:14 82.88 82.90 82.88 82.90 1.7K
15:15 82.93 82.93 82.93 82.93 0.1K
15:16 82.93 82.94 82.93 82.94 1.8K
15:17 82.95 82.95 82.95 82.95 0.5K
15:18 82.96 82.96 82.96 82.96 1.8K
15:19 82.97 82.97 82.97 82.97 0.8K
15:20 82.99 82.99 82.99 82.99 0.8K
15:21 83.04 83.04 83.04 83.04 0.5K
15:23 83.05 83.08 83.01 83.01 6.4K
15:25 82.98 82.98 82.97 82.97 1.7K
15:26 82.97 82.98 82.97 82.98 1.4K
15:27 83.00 83.00 83.00 83.00 0.5K
15:28 83.00 83.01 82.99 82.99 1.6K
15:29 82.97 82.97 82.96 82.96 1.1K
15:30 82.97 82.97 82.97 82.97 0.6K
15:31 83.00 83.00 82.99 82.99 8.5K
15:33 82.99 82.99 82.99 82.99 2.8K
15:34 82.99 83.00 82.99 83.00 1.7K
15:35 83.00 83.00 83.00 83.00 0.3K
15:36 83.02 83.02 83.00 83.01 1.5K
15:37 82.98 82.98 82.98 82.98 1.4K
15:38 83.00 83.01 83.00 83.01 3.9K
15:41 83.06 83.06 83.06 83.06 0.1K
15:42 83.04 83.04 83.01 83.01 0.9K
15:43 83.05 83.07 83.05 83.07 1.4K
15:44 83.08 83.08 83.07 83.07 1.1K
15:47 83.06 83.10 83.06 83.10 0.6K
15:48 83.10 83.10 83.09 83.09 0.9K
15:49 83.10 83.10 83.10 83.10 0.5K
15:50 83.14 83.14 83.14 83.14 5.2K
15:51 83.21 83.22 83.21 83.21 2.4K
15:52 83.17 83.17 83.16 83.16 0.8K
15:53 83.14 83.14 83.14 83.14 3.9K
15:54 83.14 83.15 83.14 83.15 1.6K
15:55 83.17 83.18 83.12 83.12 2.3K
15:56 83.13 83.13 83.11 83.11 0.7K
15:57 83.12 83.12 83.11 83.11 2.2K
15:58 83.11 83.11 83.10 83.10 1.9K
15:59 83.10 83.10 83.05 83.05 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available