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 82.42 82.42 82.42 82.42 2.7K
09:33 82.21 82.21 82.21 82.21 0.3K
09:34 82.26 82.28 82.24 82.28 0.5K
09:35 82.34 82.34 82.34 82.34 0.2K
09:37 82.08 82.08 82.08 82.07 2.9K
09:38 82.22 82.22 82.22 82.22 0.3K
09:39 82.15 82.20 82.15 82.20 0.7K
09:40 82.22 82.22 82.22 82.22 0.2K
09:42 82.16 82.16 82.08 82.08 0.3K
09:44 82.05 82.08 82.03 82.08 0.7K
09:45 82.04 82.09 82.04 82.09 1.4K
09:46 82.05 82.13 82.05 82.13 1.1K
09:48 82.20 82.24 82.20 82.24 0.3K
09:49 82.27 82.27 82.24 82.27 0.5K
09:50 82.28 82.28 82.28 82.28 0.5K
09:53 82.30 82.30 82.30 82.30 0.1K
09:54 82.31 82.31 82.31 82.31 0.4K
09:55 82.23 82.23 82.23 82.23 0.7K
09:59 82.15 82.15 82.15 82.15 0.1K
10:00 82.01 82.07 81.96 82.07 1.2K
10:03 82.00 82.00 82.00 82.00 0.2K
10:04 82.03 82.03 82.03 82.03 0.4K
10:05 81.94 81.94 81.94 81.94 0.3K
10:06 81.91 81.91 81.91 81.91 0.8K
10:10 81.83 81.83 81.83 81.83 0.2K
10:11 81.74 81.74 81.74 81.74 0.2K
10:12 81.77 81.77 81.76 81.76 0.9K
10:13 81.69 81.69 81.69 81.69 0.5K
10:15 81.71 81.71 81.71 81.71 0.7K
10:17 81.72 81.72 81.72 81.72 0.9K
10:19 81.71 81.71 81.71 81.71 0.6K
10:20 81.71 81.71 81.68 81.68 0.6K
10:22 81.74 81.74 81.72 81.74 1.7K
10:25 81.78 81.78 81.78 81.78 4.7K
10:26 81.80 81.80 81.79 81.79 1.2K
10:28 81.76 81.76 81.76 81.76 0.4K
10:29 81.76 81.80 81.75 81.75 1.7K
10:30 81.74 81.77 81.74 81.77 0.5K
10:31 81.78 81.78 81.78 81.78 0.5K
10:33 81.83 81.83 81.83 81.83 0.4K
10:34 81.82 81.82 81.82 81.82 0.5K
10:36 81.87 81.87 81.87 81.87 2.1K
10:38 81.92 82.02 81.92 82.02 8.7K
10:39 82.06 82.06 82.06 82.06 0.7K
10:40 82.02 82.04 82.02 82.04 0.3K
10:41 82.07 82.07 82.07 82.07 0.6K
10:42 82.10 82.13 82.10 82.13 1.3K
10:43 82.15 82.21 82.15 82.21 0.9K
10:44 82.19 82.19 82.16 82.17 1.8K
10:47 82.13 82.13 82.13 82.13 0.1K
10:48 82.11 82.11 82.11 82.11 1.9K
10:50 82.15 82.15 82.15 82.15 0.6K
10:52 82.28 82.28 82.28 82.28 0.3K
10:53 82.27 82.29 82.27 82.28 1.6K
10:54 82.27 82.32 82.27 82.32 0.5K
10:55 82.34 82.34 82.33 82.34 1.2K
10:56 82.35 82.35 82.35 82.35 0.4K
10:57 82.32 82.33 82.32 82.33 0.4K
10:59 82.38 82.38 82.38 82.38 0.3K
11:01 82.40 82.42 82.40 82.42 0.8K
11:03 82.43 82.43 82.43 82.43 0.6K
11:06 82.50 82.50 82.50 82.50 0.2K
11:07 82.50 82.50 82.46 82.46 0.8K
11:08 82.49 82.49 82.49 82.49 1.9K
11:09 82.51 82.51 82.51 82.51 0.2K
11:11 82.50 82.55 82.50 82.55 0.5K
11:12 82.54 82.54 82.54 82.54 1.0K
11:14 82.60 82.64 82.60 82.64 2.2K
11:16 82.65 82.65 82.65 82.65 0.2K
11:17 82.69 82.69 82.69 82.69 0.2K
11:18 82.71 82.71 82.71 82.71 0.3K
11:19 82.69 82.69 82.64 82.64 0.3K
11:20 82.58 82.58 82.58 82.58 0.1K
11:21 82.56 82.57 82.56 82.57 0.5K
11:22 82.59 82.61 82.59 82.60 1.4K
11:23 82.62 82.62 82.62 82.62 2.0K
11:24 82.63 82.63 82.63 82.63 0.7K
11:25 82.63 82.63 82.63 82.63 0.1K
11:26 82.63 82.67 82.63 82.67 3.8K
11:27 82.64 82.64 82.61 82.61 1.3K
11:29 82.56 82.56 82.56 82.56 2.0K
11:30 82.55 82.55 82.53 82.53 0.6K
11:31 82.51 82.51 82.51 82.51 3.7K
11:32 82.51 82.51 82.51 82.51 0.4K
11:33 82.54 82.54 82.54 82.54 0.3K
11:34 82.56 82.56 82.54 82.54 0.8K
11:35 82.55 82.55 82.55 82.55 0.3K
11:37 82.54 82.54 82.54 82.54 0.2K
11:38 82.56 82.56 82.56 82.56 0.1K
11:40 82.54 82.54 82.54 82.54 0.3K
11:41 82.53 82.53 82.53 82.53 0.7K
11:46 82.59 82.62 82.59 82.62 3.8K
11:48 82.58 82.58 82.58 82.58 0.4K
11:50 82.62 82.62 82.62 82.62 5.1K
11:51 82.60 82.60 82.56 82.56 2.4K
11:53 82.56 82.56 82.56 82.56 4.4K
11:54 82.57 82.57 82.57 82.57 1.4K
11:55 82.57 82.57 82.55 82.55 2.5K
11:56 82.60 82.60 82.60 82.60 0.2K
11:57 82.60 82.60 82.60 82.60 0.2K
11:58 82.59 82.60 82.58 82.58 3.2K
12:00 82.62 82.63 82.62 82.63 3.5K
12:01 82.63 82.68 82.63 82.68 10.4K
12:02 82.72 82.72 82.72 82.72 0.7K
12:03 82.71 82.71 82.68 82.68 0.8K
12:04 82.71 82.71 82.71 82.71 1.2K
12:05 82.71 82.71 82.70 82.70 1.3K
12:06 82.69 82.69 82.69 82.69 0.5K
12:08 82.69 82.72 82.69 82.72 1.2K
12:10 82.71 82.71 82.71 82.71 0.3K
12:13 82.72 82.72 82.72 82.72 0.2K
12:14 82.71 82.71 82.71 82.71 0.1K
12:15 82.71 82.71 82.68 82.68 0.6K
12:16 82.75 82.75 82.75 82.75 1.5K
12:18 82.77 82.77 82.77 82.77 0.4K
12:19 82.74 82.74 82.73 82.73 2.2K
12:22 82.72 82.72 82.70 82.70 9.0K
12:23 82.66 82.68 82.66 82.68 2.2K
12:24 82.70 82.70 82.70 82.70 0.5K
12:25 82.69 82.69 82.69 82.69 0.2K
12:27 82.59 82.59 82.59 82.59 1.7K
12:31 82.46 82.48 82.46 82.48 0.6K
12:32 82.50 82.50 82.50 82.50 0.4K
12:33 82.51 82.51 82.45 82.45 2.0K
12:37 82.36 82.36 82.36 82.36 0.2K
12:38 82.35 82.35 82.35 82.35 0.8K
12:40 82.32 82.36 82.32 82.36 4.2K
12:43 82.34 82.34 82.31 82.31 2.0K
12:44 82.35 82.35 82.35 82.35 0.9K
12:45 82.32 82.32 82.32 82.32 3.0K
12:46 82.33 82.33 82.32 82.33 1.8K
12:47 82.32 82.36 82.32 82.36 6.0K
12:49 82.34 82.38 82.34 82.38 1.2K
12:50 82.38 82.40 82.38 82.40 2.5K
12:51 82.44 82.45 82.44 82.45 0.5K
12:53 82.47 82.47 82.47 82.47 0.1K
12:54 82.46 82.46 82.46 82.46 0.7K
12:57 82.51 82.51 82.51 82.51 0.1K
12:59 82.52 82.52 82.52 82.52 0.3K
13:02 82.50 82.50 82.48 82.48 0.2K
13:03 82.49 82.49 82.44 82.44 15.0K
13:04 82.46 82.47 82.46 82.47 1.7K
13:07 82.40 82.40 82.40 82.40 0.2K
13:10 82.42 82.42 82.42 82.42 0.2K
13:11 82.42 82.42 82.42 82.42 0.2K
13:13 82.41 82.41 82.41 82.41 0.7K
13:14 82.46 82.46 82.46 82.46 0.4K
13:15 82.44 82.44 82.44 82.44 0.2K
13:16 82.46 82.46 82.46 82.46 0.2K
13:18 82.38 82.38 82.38 82.38 0.1K
13:19 82.39 82.39 82.39 82.39 1.1K
13:21 82.36 82.36 82.35 82.35 24.3K
13:22 82.35 82.35 82.34 82.34 0.3K
13:26 82.32 82.32 82.30 82.30 0.5K
13:27 82.26 82.26 82.26 82.26 0.6K
13:28 82.23 82.23 82.23 82.23 0.8K
13:30 82.28 82.28 82.28 82.28 0.6K
13:31 82.29 82.30 82.29 82.29 2.7K
13:33 82.27 82.27 82.27 82.27 0.2K
13:34 82.21 82.21 82.21 82.21 0.8K
13:36 82.23 82.23 82.23 82.23 0.3K
13:37 82.24 82.24 82.22 82.22 0.9K
13:38 82.24 82.24 82.24 82.24 0.2K
13:39 82.26 82.28 82.26 82.28 2.2K
13:40 82.29 82.29 82.29 82.29 0.4K
13:41 82.32 82.33 82.32 82.33 0.7K
13:42 82.33 82.33 82.33 82.33 0.2K
13:43 82.27 82.27 82.27 82.27 0.7K
13:46 82.28 82.28 82.28 82.28 2.5K
13:47 82.31 82.31 82.31 82.31 0.4K
13:48 82.30 82.30 82.30 82.30 0.6K
13:49 82.31 82.31 82.31 82.31 0.3K
13:50 82.34 82.35 82.34 82.35 0.7K
13:52 82.34 82.34 82.34 82.34 0.3K
13:54 82.30 82.30 82.29 82.29 1.2K
13:59 82.24 82.24 82.24 82.24 0.1K
14:00 82.23 82.23 82.22 82.22 0.9K
14:01 82.20 82.20 82.20 82.20 1.0K
14:02 82.10 82.12 82.10 82.12 2.8K
14:04 82.12 82.12 82.12 82.12 0.6K
14:05 82.14 82.14 82.14 82.14 1.0K
14:06 82.17 82.17 82.11 82.11 0.5K
14:07 82.11 82.11 82.11 82.11 1.1K
14:10 82.09 82.09 82.09 82.09 0.3K
14:11 82.09 82.09 82.05 82.08 5.3K
14:12 82.07 82.10 82.07 82.09 1.0K
14:13 82.10 82.10 82.10 82.10 0.4K
14:14 82.11 82.12 82.11 82.12 0.5K
14:15 82.12 82.12 82.09 82.11 5.8K
14:16 82.09 82.09 82.09 82.09 0.1K
14:17 82.05 82.07 82.05 82.06 0.5K
14:18 82.03 82.03 82.03 82.03 0.6K
14:19 82.06 82.06 82.04 82.04 0.7K
14:20 82.03 82.03 82.03 82.03 0.7K
14:21 82.03 82.03 82.03 82.03 0.3K
14:22 82.01 82.01 82.01 82.01 0.5K
14:23 82.00 82.01 82.00 82.01 0.7K
14:24 82.01 82.01 82.01 82.01 0.4K
14:26 82.00 82.03 81.99 82.03 1.4K
14:27 82.00 82.00 82.00 82.00 1.0K
14:30 82.00 82.00 82.00 82.00 0.6K
14:31 82.00 82.00 82.00 82.00 0.1K
14:32 82.01 82.01 82.01 82.01 0.2K
14:33 82.02 82.03 82.02 82.03 0.5K
14:35 81.99 81.99 81.98 81.98 2.2K
14:38 81.97 81.97 81.96 81.96 1.7K
14:39 81.95 81.95 81.95 81.95 0.3K
14:40 81.97 81.99 81.97 81.99 1.0K
14:41 81.97 81.97 81.97 81.97 0.2K
14:42 81.97 81.97 81.97 81.97 0.1K
14:43 81.97 81.97 81.97 81.97 1.0K
14:45 81.99 81.99 81.99 81.99 0.3K
14:47 81.97 81.97 81.97 81.97 0.3K
14:49 81.93 81.94 81.93 81.94 1.9K
14:50 81.93 81.93 81.91 81.91 1.0K
14:51 81.89 81.89 81.89 81.89 1.3K
14:52 81.90 81.90 81.90 81.90 0.7K
14:53 81.92 81.92 81.92 81.92 0.5K
14:54 81.95 81.95 81.95 81.95 0.3K
14:55 81.99 82.02 81.99 82.02 0.8K
14:57 82.07 82.07 82.06 82.06 0.7K
14:59 82.05 82.05 82.05 82.05 0.2K
15:00 82.06 82.06 82.06 82.06 0.4K
15:01 82.11 82.11 82.11 82.11 0.2K
15:02 82.12 82.12 82.12 82.12 1.0K
15:03 82.13 82.13 82.13 82.13 0.8K
15:04 82.13 82.13 82.13 82.13 0.3K
15:05 82.12 82.14 82.12 82.14 2.6K
15:06 82.17 82.17 82.17 82.17 0.4K
15:07 82.16 82.16 82.16 82.16 0.8K
15:08 82.12 82.12 82.12 82.12 1.2K
15:12 82.12 82.12 82.11 82.12 1.4K
15:13 82.12 82.13 82.12 82.13 2.7K
15:14 82.11 82.15 82.11 82.15 1.2K
15:15 82.17 82.17 82.17 82.17 0.7K
15:16 82.21 82.21 82.20 82.20 1.4K
15:17 82.18 82.20 82.18 82.19 1.3K
15:18 82.19 82.19 82.17 82.17 0.7K
15:19 82.12 82.12 82.12 82.12 1.0K
15:20 82.13 82.16 82.13 82.16 2.0K
15:21 82.17 82.17 82.16 82.17 3.3K
15:22 82.16 82.18 82.16 82.18 0.9K
15:23 82.20 82.24 82.20 82.24 0.8K
15:24 82.21 82.25 82.21 82.25 3.7K
15:26 82.23 82.26 82.23 82.25 3.9K
15:27 82.25 82.25 82.25 82.25 0.4K
15:28 82.25 82.25 82.25 82.25 0.3K
15:29 82.27 82.27 82.22 82.22 14.4K
15:30 82.21 82.21 82.18 82.19 2.7K
15:31 82.20 82.27 82.20 82.27 1.6K
15:32 82.27 82.30 82.27 82.30 1.4K
15:33 82.34 82.34 82.33 82.33 0.6K
15:35 82.26 82.33 82.26 82.33 2.0K
15:36 82.32 82.34 82.32 82.33 4.0K
15:37 82.28 82.28 82.27 82.28 2.0K
15:38 82.27 82.32 82.27 82.31 1.8K
15:39 82.34 82.35 82.32 82.32 0.7K
15:40 82.32 82.32 82.31 82.31 0.7K
15:41 82.32 82.33 82.32 82.33 2.2K
15:42 82.36 82.36 82.33 82.33 3.1K
15:43 82.34 82.35 82.33 82.35 3.3K
15:44 82.35 82.35 82.33 82.35 1.6K
15:45 82.38 82.38 82.38 82.38 125.5K
15:46 82.36 82.37 82.36 82.37 0.5K
15:47 82.34 82.41 82.34 82.41 0.9K
15:48 82.36 82.36 82.36 82.36 0.5K
15:49 82.38 82.39 82.38 82.39 1.2K
15:50 82.40 82.40 82.36 82.38 3.8K
15:51 82.39 82.39 82.38 82.38 1.4K
15:52 82.35 82.35 82.35 82.35 2.6K
15:53 82.36 82.40 82.36 82.40 5.8K
15:54 82.45 82.48 82.43 82.46 3.1K
15:55 82.49 82.49 82.42 82.42 2.0K
15:56 82.43 82.43 82.42 82.42 1.5K
15:57 82.43 82.43 82.41 82.41 1.9K
15:58 82.42 82.44 82.42 82.44 2.9K
15:59 82.45 82.52 82.42 82.52 5.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available