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 83.01 83.01 83.01 83.01 13.8K
09:31 82.87 82.87 82.85 82.85 1.7K
09:32 82.82 82.82 82.82 82.82 0.3K
09:33 82.82 82.82 82.82 82.82 0.3K
09:34 82.79 82.79 82.79 82.79 0.8K
09:40 82.69 82.72 82.69 82.72 0.4K
09:43 82.57 82.58 82.57 82.58 0.3K
09:44 82.57 82.57 82.57 82.57 0.8K
09:45 82.58 82.61 82.58 82.61 0.7K
09:46 82.67 82.67 82.67 82.67 1.1K
09:47 82.63 82.63 82.63 82.63 0.2K
09:48 82.69 82.69 82.69 82.69 0.3K
09:49 82.78 82.78 82.78 82.78 0.2K
09:50 82.77 82.88 82.77 82.88 2.1K
09:51 82.87 82.87 82.87 82.87 0.1K
09:53 82.79 82.82 82.79 82.82 4.1K
09:54 82.83 82.91 82.83 82.91 5.5K
09:55 82.98 82.98 82.98 82.98 0.9K
09:59 83.02 83.02 83.02 83.02 0.1K
10:00 83.04 83.04 83.04 83.04 0.4K
10:01 83.06 83.06 83.06 83.06 1.5K
10:02 83.03 83.03 83.03 83.03 0.4K
10:03 83.08 83.08 83.08 83.08 0.9K
10:06 83.04 83.04 83.04 83.04 0.2K
10:10 83.01 83.01 82.98 82.98 1.0K
10:11 83.00 83.00 83.00 83.00 0.2K
10:12 83.00 83.02 83.00 83.02 0.4K
10:14 83.09 83.09 83.09 83.09 0.6K
10:16 83.13 83.13 83.13 83.13 0.2K
10:17 83.11 83.11 83.10 83.10 0.4K
10:19 83.22 83.22 83.22 83.22 0.4K
10:20 83.16 83.16 83.16 83.16 1.5K
10:25 83.15 83.15 83.15 83.15 0.4K
10:28 83.18 83.18 83.18 83.18 1.3K
10:30 83.18 83.18 83.18 83.18 25.2K
10:31 83.17 83.17 83.17 83.17 0.5K
10:35 83.20 83.20 83.20 83.20 0.4K
10:36 83.23 83.23 83.23 83.23 0.5K
10:38 83.23 83.28 83.23 83.28 0.6K
10:39 83.27 83.27 83.26 83.26 0.7K
10:40 83.31 83.31 83.31 83.31 0.2K
10:41 83.30 83.30 83.30 83.30 0.4K
10:45 83.31 83.31 83.31 83.31 1.3K
10:46 83.30 83.30 83.30 83.30 0.7K
10:52 83.26 83.26 83.26 83.26 0.1K
10:53 83.23 83.23 83.23 83.23 0.9K
10:59 83.21 83.21 83.21 83.21 1.7K
11:00 83.25 83.25 83.25 83.25 0.3K
11:01 83.24 83.24 83.24 83.24 3.7K
11:04 83.27 83.27 83.27 83.27 0.6K
11:05 83.25 83.25 83.25 83.25 0.4K
11:06 83.22 83.22 83.22 83.22 5.4K
11:07 83.24 83.24 83.21 83.21 3.7K
11:09 83.19 83.19 83.19 83.19 0.2K
11:10 83.25 83.25 83.25 83.25 0.2K
11:11 83.25 83.25 83.22 83.25 1.4K
11:13 83.26 83.26 83.26 83.26 0.3K
11:14 83.28 83.28 83.28 83.28 0.1K
11:15 83.27 83.27 83.24 83.26 2.3K
11:16 83.26 83.26 83.26 83.26 5.9K
11:18 83.31 83.31 83.31 83.31 0.4K
11:19 83.32 83.32 83.32 83.32 0.5K
11:20 83.31 83.31 83.29 83.29 3.3K
11:22 83.26 83.26 83.23 83.23 46.3K
11:23 83.25 83.25 83.24 83.24 0.4K
11:24 83.25 83.25 83.24 83.24 0.6K
11:25 83.24 83.24 83.24 83.24 0.2K
11:26 83.23 83.23 83.21 83.21 1.3K
11:27 83.20 83.20 83.19 83.19 3.4K
11:28 83.20 83.20 83.19 83.19 0.5K
11:29 83.19 83.19 83.17 83.17 1.0K
11:30 83.16 83.16 83.12 83.12 0.8K
11:31 83.15 83.15 83.15 83.15 2.9K
11:32 83.12 83.12 83.12 83.12 0.2K
11:33 83.11 83.11 83.11 83.11 0.3K
11:34 83.10 83.10 83.10 83.10 0.7K
11:36 83.06 83.06 83.06 83.06 1.1K
11:38 83.03 83.03 83.03 83.03 1.0K
11:40 82.97 82.97 82.97 82.97 0.2K
11:41 82.98 82.98 82.94 82.94 1.8K
11:43 82.95 82.95 82.94 82.94 1.3K
11:45 82.96 82.96 82.93 82.93 4.1K
11:46 82.91 82.91 82.91 82.91 0.3K
11:47 82.91 82.91 82.91 82.91 1.3K
11:48 82.90 82.90 82.90 82.90 1.6K
11:49 82.89 82.90 82.89 82.89 4.7K
11:50 82.88 82.92 82.88 82.92 2.1K
11:52 82.91 82.91 82.91 82.91 0.6K
11:55 82.89 82.89 82.89 82.89 0.6K
11:58 82.89 82.89 82.89 82.89 1.1K
12:01 82.91 82.91 82.91 82.91 0.6K
12:03 82.95 82.96 82.95 82.96 1.4K
12:05 83.00 83.00 83.00 83.00 3.3K
12:06 83.01 83.03 83.01 83.03 5.9K
12:07 83.03 83.05 83.03 83.05 3.3K
12:08 83.02 83.02 83.02 83.02 1.6K
12:09 83.03 83.04 83.03 83.04 0.5K
12:10 83.03 83.03 82.98 82.98 0.6K
12:11 82.95 82.97 82.95 82.97 0.4K
12:12 82.99 82.99 82.99 82.99 0.2K
12:13 82.99 82.99 82.99 82.99 0.5K
12:15 82.97 82.99 82.97 82.99 2.9K
12:18 83.04 83.04 83.04 83.04 1.6K
12:21 83.04 83.04 83.04 83.04 0.6K
12:22 83.05 83.05 83.05 83.05 0.6K
12:25 83.02 83.02 82.99 82.99 2.0K
12:26 83.00 83.00 83.00 83.00 0.4K
12:28 83.00 83.00 83.00 83.00 0.7K
12:29 83.00 83.00 83.00 83.00 0.9K
12:30 83.00 83.00 83.00 83.00 0.6K
12:31 83.05 83.05 83.03 83.03 0.3K
12:32 83.04 83.04 83.04 83.04 1.3K
12:33 83.04 83.04 83.04 83.04 0.2K
12:34 83.02 83.02 83.00 83.00 0.7K
12:35 82.99 82.99 82.97 82.97 0.5K
12:36 82.96 82.96 82.96 82.96 1.2K
12:37 82.97 82.97 82.97 82.97 0.8K
12:38 82.93 82.93 82.93 82.93 2.3K
12:42 82.95 82.95 82.95 82.95 0.1K
12:43 82.93 82.96 82.93 82.96 6.9K
12:44 82.95 82.95 82.94 82.94 0.6K
12:47 82.89 82.89 82.88 82.88 0.5K
12:48 82.83 82.83 82.83 82.83 0.2K
12:49 82.83 82.83 82.83 82.83 0.7K
12:50 82.78 82.78 82.77 82.77 0.8K
12:51 82.77 82.77 82.77 82.77 0.3K
12:52 82.76 82.76 82.76 82.76 0.5K
12:54 82.75 82.75 82.75 82.75 0.4K
12:55 82.74 82.74 82.74 82.74 0.3K
12:56 82.73 82.73 82.72 82.72 0.6K
12:57 82.71 82.71 82.70 82.70 0.6K
12:59 82.71 82.71 82.71 82.71 0.7K
13:00 82.69 82.69 82.69 82.69 0.2K
13:01 82.67 82.67 82.67 82.67 0.1K
13:02 82.66 82.69 82.66 82.66 1.0K
13:05 82.73 82.73 82.73 82.73 0.2K
13:07 82.78 82.78 82.78 82.78 0.9K
13:08 82.80 82.80 82.80 82.80 0.8K
13:09 82.80 82.80 82.80 82.80 0.7K
13:10 82.79 82.79 82.79 82.79 3.8K
13:13 82.82 82.82 82.82 82.82 0.8K
13:18 82.87 82.87 82.86 82.86 9.6K
13:19 82.84 82.84 82.84 82.84 0.3K
13:20 82.82 82.82 82.82 82.82 0.1K
13:21 82.85 82.85 82.85 82.85 0.5K
13:22 82.82 82.82 82.82 82.82 0.6K
13:23 82.85 82.85 82.85 82.85 1.1K
13:24 82.83 82.83 82.83 82.83 0.5K
13:25 82.81 82.81 82.80 82.80 0.2K
13:26 82.81 82.81 82.81 82.81 0.5K
13:28 82.80 82.80 82.80 82.80 1.8K
13:29 82.76 82.76 82.76 82.76 0.3K
13:31 82.77 82.80 82.77 82.78 1.6K
13:32 82.77 82.77 82.76 82.76 0.5K
13:34 82.78 82.78 82.77 82.77 0.6K
13:35 82.77 82.77 82.77 82.77 0.4K
13:36 82.79 82.79 82.75 82.75 0.8K
13:37 82.74 82.74 82.74 82.74 2.1K
13:38 82.73 82.73 82.73 82.73 0.1K
13:39 82.73 82.73 82.73 82.73 0.1K
13:40 82.75 82.75 82.75 82.75 0.3K
13:41 82.76 82.76 82.76 82.76 0.7K
13:43 82.75 82.75 82.75 82.75 0.1K
13:44 82.72 82.72 82.72 82.72 0.2K
13:45 82.72 82.72 82.72 82.72 0.2K
13:46 82.71 82.71 82.71 82.71 0.6K
13:48 82.75 82.75 82.75 82.75 1.0K
13:51 82.78 82.78 82.76 82.76 0.8K
13:52 82.77 82.77 82.74 82.74 2.0K
13:53 82.74 82.74 82.72 82.72 2.0K
13:54 82.70 82.70 82.69 82.69 0.3K
13:56 82.69 82.69 82.69 82.69 0.5K
13:58 82.70 82.70 82.70 82.70 3.2K
14:00 82.72 82.72 82.72 82.72 0.2K
14:01 82.72 82.72 82.72 82.72 0.9K
14:05 82.79 82.79 82.79 82.79 1.4K
14:08 82.85 82.86 82.85 82.86 3.7K
14:09 82.86 82.86 82.85 82.85 0.8K
14:11 82.86 82.86 82.85 82.85 1.0K
14:13 82.87 82.89 82.86 82.89 0.5K
14:15 82.92 82.92 82.92 82.92 0.3K
14:16 82.96 82.96 82.93 82.93 6.1K
14:17 82.95 82.95 82.93 82.93 1.1K
14:18 82.93 82.93 82.90 82.90 1.9K
14:19 82.92 82.92 82.92 82.92 1.1K
14:21 82.93 82.94 82.93 82.94 10.2K
14:22 82.94 82.94 82.94 82.94 0.3K
14:24 82.95 82.95 82.91 82.91 1.4K
14:25 82.86 82.88 82.86 82.88 0.2K
14:26 82.87 82.87 82.86 82.86 0.6K
14:27 82.89 82.89 82.89 82.89 0.4K
14:28 82.88 82.89 82.87 82.89 0.7K
14:29 82.88 82.88 82.88 82.88 0.6K
14:30 82.86 82.86 82.86 82.86 0.1K
14:31 82.88 82.88 82.88 82.88 0.9K
14:33 82.84 82.87 82.84 82.87 1.5K
14:36 82.91 82.91 82.90 82.90 14.3K
14:38 82.89 82.89 82.89 82.89 0.8K
14:40 82.90 82.90 82.90 82.90 0.3K
14:41 82.89 82.89 82.89 82.89 1.5K
14:42 82.94 82.94 82.90 82.90 0.7K
14:44 82.90 82.93 82.90 82.93 0.9K
14:45 82.92 82.93 82.92 82.93 0.4K
14:46 82.90 82.90 82.90 82.90 0.9K
14:47 82.94 82.94 82.94 82.94 0.4K
14:48 82.97 82.97 82.97 82.97 0.2K
14:49 82.95 82.95 82.95 82.95 0.1K
14:50 82.95 82.95 82.94 82.94 5.2K
14:51 82.95 82.96 82.95 82.96 2.2K
14:54 82.93 82.95 82.93 82.95 3.9K
14:55 82.94 82.94 82.94 82.94 0.8K
14:56 82.90 82.90 82.89 82.89 1.8K
14:57 82.86 82.86 82.86 82.86 3.1K
14:58 82.84 82.84 82.84 82.84 0.8K
14:59 82.80 82.80 82.77 82.77 1.1K
15:00 82.80 82.87 82.80 82.87 1.8K
15:01 82.84 82.84 82.84 82.84 0.7K
15:02 82.88 82.91 82.88 82.91 2.8K
15:04 82.91 82.91 82.88 82.89 1.0K
15:05 82.88 82.88 82.84 82.84 5.4K
15:06 82.86 82.86 82.86 82.86 2.9K
15:07 82.93 82.93 82.93 82.93 1.1K
15:08 82.90 82.90 82.90 82.90 0.1K
15:09 82.94 82.94 82.94 82.94 0.6K
15:10 82.95 82.95 82.95 82.95 1.5K
15:12 82.96 82.96 82.96 82.96 1.8K
15:13 82.95 82.97 82.95 82.97 2.3K
15:15 83.04 83.04 83.04 83.04 0.2K
15:16 83.04 83.04 83.04 83.04 0.7K
15:17 83.06 83.06 83.06 83.06 0.1K
15:18 83.07 83.07 83.07 83.07 0.1K
15:19 83.10 83.10 83.09 83.09 1.0K
15:20 83.10 83.10 83.10 83.10 1.7K
15:21 83.09 83.13 83.09 83.13 2.4K
15:22 83.15 83.15 83.13 83.14 3.1K
15:23 83.13 83.13 83.13 83.13 0.2K
15:24 83.14 83.14 83.14 83.14 0.3K
15:25 83.13 83.13 83.11 83.11 1.0K
15:26 83.12 83.12 83.12 83.12 0.2K
15:27 83.14 83.14 83.14 83.14 0.1K
15:28 83.13 83.13 83.13 83.13 0.2K
15:29 83.14 83.16 83.14 83.16 5.3K
15:30 83.11 83.11 83.09 83.09 1.4K
15:31 83.06 83.07 83.06 83.07 0.5K
15:32 83.08 83.08 83.08 83.08 1.9K
15:33 83.08 83.08 83.07 83.07 1.0K
15:34 83.09 83.09 83.09 83.09 0.1K
15:35 83.11 83.11 83.07 83.07 11.4K
15:37 83.02 83.03 83.01 83.01 2.1K
15:38 83.03 83.03 83.03 83.03 0.4K
15:40 82.99 83.03 82.99 83.03 1.4K
15:41 83.01 83.01 83.01 83.01 0.1K
15:42 83.01 83.01 82.98 82.98 0.9K
15:43 83.01 83.03 83.01 83.02 4.1K
15:44 83.04 83.04 83.04 83.04 0.7K
15:45 83.03 83.05 83.01 83.05 0.7K
15:46 83.05 83.05 83.04 83.05 1.9K
15:48 83.01 83.01 83.01 83.01 0.6K
15:49 83.03 83.03 83.03 83.03 0.3K
15:50 83.06 83.06 82.98 82.98 2.7K
15:51 82.95 82.95 82.94 82.94 3.1K
15:53 82.94 82.94 82.90 82.90 6.5K
15:54 82.92 83.02 82.92 83.00 2.2K
15:55 82.98 83.01 82.95 82.95 1.6K
15:56 82.94 82.94 82.94 82.94 0.1K
15:57 82.93 82.93 82.93 82.93 0.2K
15:58 82.92 82.93 82.92 82.92 1.9K
15:59 82.89 82.89 82.85 82.87 26.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available