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 81.99 81.99 81.99 81.99 20.2K
09:31 81.94 81.94 81.94 81.94 0.4K
09:33 82.14 82.15 82.08 82.08 3.4K
09:34 82.12 82.14 82.12 82.14 1.6K
09:35 82.06 82.06 82.06 82.06 0.7K
09:38 82.21 82.21 82.21 82.21 0.3K
09:41 82.35 82.35 82.28 82.28 0.7K
09:42 82.28 82.28 82.26 82.26 0.3K
09:43 82.25 82.25 82.22 82.22 12.3K
09:44 82.16 82.25 82.16 82.25 0.5K
09:45 82.23 82.23 82.23 82.23 0.6K
09:46 82.27 82.27 82.27 82.27 0.3K
09:47 82.21 82.22 82.21 82.22 2.3K
09:48 82.21 82.21 82.21 82.21 0.2K
09:49 82.25 82.25 82.23 82.23 0.6K
09:52 82.26 82.26 82.26 82.26 0.3K
09:54 82.15 82.15 82.15 82.15 0.1K
09:55 82.12 82.12 82.10 82.10 0.5K
09:56 82.07 82.15 82.07 82.15 2.8K
09:58 82.18 82.18 82.18 82.18 0.7K
09:59 82.18 82.18 82.18 82.18 0.1K
10:00 82.16 82.20 82.16 82.20 0.7K
10:02 82.36 82.36 82.36 82.36 1.1K
10:03 82.34 82.34 82.34 82.34 0.2K
10:05 82.33 82.33 82.33 82.33 0.3K
10:08 82.35 82.35 82.35 82.35 0.2K
10:09 82.34 82.34 82.34 82.34 0.1K
10:10 82.31 82.31 82.31 82.31 0.4K
10:11 82.26 82.30 82.26 82.30 0.4K
10:12 82.30 82.34 82.30 82.34 1.8K
10:17 82.41 82.41 82.41 82.41 0.9K
10:23 82.39 82.39 82.39 82.39 118.0K
10:31 82.52 82.57 82.52 82.57 1.0K
10:32 82.60 82.60 82.60 82.60 1.2K
10:36 82.55 82.55 82.55 82.55 0.3K
10:37 82.56 82.57 82.56 82.57 0.8K
10:38 82.51 82.51 82.51 82.51 1.4K
10:39 82.55 82.55 82.55 82.55 0.4K
10:43 82.54 82.54 82.54 82.54 0.1K
10:44 82.49 82.49 82.49 82.49 1.8K
10:45 82.53 82.53 82.53 82.53 1.0K
10:47 82.51 82.51 82.51 82.51 0.2K
10:49 82.56 82.56 82.56 82.56 0.5K
10:54 82.62 82.62 82.62 82.62 2.1K
10:55 82.63 82.63 82.63 82.63 1.8K
10:56 82.64 82.64 82.64 82.64 0.1K
10:57 82.70 82.70 82.70 82.70 1.6K
10:59 82.72 82.72 82.72 82.72 0.2K
11:00 82.64 82.64 82.64 82.64 0.4K
11:01 82.68 82.68 82.68 82.68 0.6K
11:02 82.68 82.68 82.66 82.68 1.0K
11:06 82.69 82.69 82.69 82.69 0.1K
11:07 82.71 82.71 82.70 82.70 1.2K
11:08 82.70 82.71 82.70 82.71 1.2K
11:09 82.72 82.72 82.72 82.72 1.5K
11:10 82.70 82.72 82.70 82.72 0.6K
11:14 82.66 82.66 82.64 82.64 3.9K
11:15 82.64 82.64 82.62 82.62 6.8K
11:16 82.62 82.62 82.60 82.60 1.5K
11:18 82.63 82.63 82.63 82.63 0.2K
11:19 82.67 82.67 82.67 82.67 0.2K
11:20 82.70 82.72 82.70 82.72 1.4K
11:22 82.74 82.75 82.74 82.75 3.5K
11:24 82.74 82.74 82.74 82.74 1.3K
11:25 82.77 82.77 82.77 82.77 1.5K
11:26 82.85 82.85 82.85 82.85 0.3K
11:27 82.84 82.84 82.84 82.84 3.6K
11:28 82.85 82.85 82.85 82.85 0.1K
11:29 82.83 82.83 82.83 82.83 0.6K
11:31 82.84 82.84 82.84 82.84 0.2K
11:33 82.86 82.89 82.86 82.89 4.5K
11:34 82.89 82.89 82.89 82.89 0.1K
11:36 82.82 82.82 82.82 82.82 1.9K
11:37 82.87 82.87 82.86 82.86 0.3K
11:38 82.86 82.86 82.86 82.86 0.5K
11:39 82.85 82.85 82.85 82.85 1.3K
11:40 82.84 82.84 82.84 82.84 0.2K
11:41 82.85 82.85 82.85 82.85 0.3K
11:42 82.81 82.81 82.81 82.81 0.1K
11:43 82.81 82.81 82.80 82.80 2.9K
11:45 82.72 82.72 82.70 82.70 0.7K
11:47 82.66 82.66 82.62 82.62 0.3K
11:48 82.62 82.62 82.60 82.61 12.1K
11:49 82.60 82.60 82.60 82.60 0.6K
11:50 82.63 82.63 82.62 82.62 1.0K
11:51 82.56 82.56 82.56 82.56 1.1K
11:53 82.56 82.58 82.56 82.58 1.7K
11:54 82.60 82.60 82.60 82.60 0.4K
11:58 82.64 82.64 82.62 82.62 3.1K
12:01 82.63 82.63 82.63 82.63 0.7K
12:05 82.64 82.64 82.64 82.64 0.3K
12:07 82.65 82.65 82.65 82.65 1.4K
12:09 82.64 82.64 82.64 82.64 0.5K
12:11 82.67 82.72 82.67 82.72 1.7K
12:12 82.70 82.70 82.70 82.70 0.4K
12:14 82.76 82.76 82.76 82.76 0.3K
12:17 82.74 82.74 82.74 82.74 0.3K
12:18 82.74 82.74 82.72 82.72 0.7K
12:19 82.72 82.72 82.72 82.72 0.4K
12:20 82.74 82.74 82.74 82.74 0.2K
12:21 82.75 82.75 82.75 82.75 0.7K
12:24 82.73 82.73 82.73 82.73 1.0K
12:26 82.70 82.70 82.70 82.70 0.2K
12:28 82.71 82.71 82.71 82.71 1.5K
12:29 82.76 82.76 82.76 82.76 1.7K
12:30 82.75 82.77 82.75 82.77 0.8K
12:31 82.76 82.76 82.76 82.76 1.0K
12:32 82.75 82.79 82.75 82.79 2.7K
12:33 82.79 82.79 82.79 82.79 0.2K
12:36 82.75 82.75 82.75 82.75 0.2K
12:37 82.71 82.71 82.71 82.71 0.8K
12:39 82.75 82.75 82.75 82.75 0.3K
12:40 82.76 82.76 82.76 82.76 0.3K
12:41 82.72 82.77 82.72 82.77 0.3K
12:43 82.77 82.77 82.77 82.77 0.4K
12:44 82.80 82.81 82.80 82.81 0.3K
12:45 82.82 82.82 82.82 82.82 0.3K
12:47 82.87 82.87 82.87 82.87 0.9K
12:48 82.89 82.89 82.89 82.89 0.1K
12:49 82.90 82.90 82.90 82.90 1.2K
12:50 83.00 83.00 82.97 82.97 0.7K
12:52 83.02 83.02 82.97 82.97 1.9K
12:54 83.00 83.00 82.99 82.99 6.7K
12:55 82.96 82.96 82.96 82.96 0.6K
12:56 82.99 82.99 82.99 82.99 0.1K
12:58 82.92 82.92 82.92 82.92 1.3K
13:00 82.99 83.01 82.99 83.01 0.9K
13:01 82.98 82.98 82.98 82.98 0.3K
13:02 83.00 83.00 82.99 83.00 4.3K
13:03 83.00 83.00 83.00 83.00 1.4K
13:06 83.04 83.04 83.04 83.04 0.2K
13:07 83.08 83.08 83.08 83.08 0.1K
13:08 83.09 83.09 83.09 83.09 0.6K
13:12 83.16 83.16 83.16 83.16 7.1K
13:14 83.14 83.15 83.14 83.15 0.9K
13:16 83.10 83.10 83.10 83.10 0.2K
13:17 83.07 83.07 83.07 83.07 0.5K
13:18 83.07 83.07 83.07 83.07 0.9K
13:19 83.08 83.08 83.08 83.08 0.2K
13:20 83.06 83.08 83.06 83.08 0.8K
13:21 83.08 83.08 83.06 83.06 0.6K
13:22 83.02 83.02 83.00 83.00 1.4K
13:26 83.04 83.04 83.04 83.04 0.2K
13:27 83.06 83.06 83.04 83.04 1.2K
13:30 82.98 82.98 82.98 82.98 0.5K
13:32 82.96 82.96 82.93 82.93 1.9K
13:35 82.92 82.92 82.89 82.91 0.6K
13:36 82.92 82.92 82.91 82.91 0.8K
13:37 82.91 82.91 82.89 82.89 0.4K
13:38 82.90 82.90 82.90 82.90 1.3K
13:39 82.91 82.91 82.91 82.91 0.7K
13:40 82.92 82.92 82.92 82.92 3.7K
13:41 82.88 82.89 82.88 82.89 2.8K
13:42 82.87 82.88 82.87 82.88 1.7K
13:43 82.82 82.82 82.82 82.82 0.1K
13:44 82.81 82.83 82.81 82.83 1.4K
13:45 82.80 82.80 82.80 82.80 1.8K
13:48 82.76 82.77 82.76 82.77 2.2K
13:49 82.74 82.74 82.74 82.74 0.1K
13:50 82.69 82.69 82.69 82.69 0.2K
13:52 82.69 82.69 82.69 82.69 0.2K
13:53 82.69 82.69 82.69 82.69 0.3K
13:54 82.73 82.75 82.73 82.75 2.9K
13:55 82.76 82.80 82.76 82.80 3.3K
13:56 82.79 82.81 82.79 82.81 2.1K
13:58 82.79 82.79 82.78 82.78 0.4K
14:00 82.80 82.80 82.78 82.78 1.1K
14:01 82.78 82.79 82.75 82.79 2.6K
14:02 82.77 82.77 82.77 82.77 1.3K
14:03 82.84 82.84 82.77 82.77 1.9K
14:04 82.76 82.77 82.76 82.77 0.6K
14:06 82.71 82.71 82.71 82.71 0.7K
14:09 82.70 82.70 82.70 82.70 0.4K
14:10 82.71 82.71 82.71 82.71 0.8K
14:11 82.69 82.69 82.69 82.69 0.2K
14:13 82.74 82.74 82.74 82.74 0.4K
14:15 82.73 82.73 82.73 82.73 1.0K
14:16 82.67 82.67 82.67 82.67 1.5K
14:18 82.70 82.70 82.70 82.70 2.9K
14:19 82.66 82.66 82.66 82.66 0.3K
14:20 82.67 82.68 82.67 82.68 0.4K
14:21 82.65 82.65 82.65 82.65 3.2K
14:22 82.69 82.69 82.69 82.69 0.4K
14:24 82.63 82.63 82.63 82.63 0.5K
14:25 82.62 82.62 82.62 82.62 0.4K
14:26 82.66 82.66 82.66 82.65 0.6K
14:27 82.64 82.64 82.61 82.61 0.3K
14:28 82.57 82.57 82.57 82.57 2.2K
14:29 82.55 82.55 82.55 82.55 0.4K
14:30 82.54 82.54 82.53 82.53 1.1K
14:32 82.57 82.57 82.57 82.57 0.3K
14:33 82.60 82.60 82.60 82.60 3.9K
14:34 82.62 82.62 82.61 82.61 2.2K
14:35 82.61 82.61 82.61 82.61 0.7K
14:36 82.68 82.68 82.68 82.68 0.3K
14:38 82.74 82.74 82.74 82.74 0.8K
14:39 82.76 82.76 82.76 82.76 0.2K
14:40 82.77 82.77 82.77 82.77 0.7K
14:41 82.77 82.77 82.77 82.77 37.8K
14:42 82.86 82.86 82.84 82.84 0.3K
14:43 82.82 82.82 82.82 82.82 0.2K
14:44 82.80 82.80 82.80 82.80 0.1K
14:45 82.81 82.81 82.81 82.81 0.5K
14:46 82.82 82.82 82.80 82.80 0.6K
14:47 82.78 82.78 82.75 82.75 1.9K
14:49 82.79 82.79 82.79 82.79 0.6K
14:50 82.77 82.77 82.76 82.76 1.9K
14:52 82.70 82.70 82.69 82.69 0.6K
14:53 82.71 82.71 82.71 82.71 0.6K
14:55 82.72 82.72 82.71 82.71 1.9K
14:56 82.69 82.69 82.65 82.65 1.0K
14:58 82.58 82.58 82.57 82.57 0.7K
14:59 82.56 82.56 82.56 82.56 0.4K
15:00 82.56 82.59 82.56 82.59 1.4K
15:01 82.61 82.62 82.61 82.61 0.9K
15:03 82.70 82.70 82.70 82.70 0.7K
15:04 82.71 82.71 82.71 82.71 1.1K
15:05 82.72 82.72 82.71 82.71 0.8K
15:07 82.71 82.71 82.71 82.71 0.6K
15:08 82.69 82.72 82.69 82.72 0.6K
15:09 82.72 82.72 82.72 82.72 0.2K
15:10 82.69 82.71 82.69 82.69 1.3K
15:11 82.72 82.72 82.71 82.71 1.0K
15:13 82.72 82.72 82.69 82.69 0.9K
15:14 82.67 82.67 82.67 82.67 0.3K
15:16 82.68 82.71 82.68 82.71 0.9K
15:17 82.72 82.72 82.71 82.71 1.3K
15:18 82.67 82.67 82.66 82.66 5.9K
15:19 82.66 82.66 82.66 82.66 0.3K
15:20 82.68 82.70 82.68 82.70 1.6K
15:21 82.70 82.70 82.70 82.70 0.5K
15:22 82.69 82.69 82.69 82.69 3.9K
15:23 82.71 82.75 82.71 82.75 2.8K
15:25 82.74 82.74 82.72 82.72 1.9K
15:26 82.73 82.73 82.72 82.72 0.8K
15:27 82.74 82.74 82.74 82.74 1.9K
15:28 82.77 82.78 82.77 82.78 1.1K
15:29 82.80 82.80 82.75 82.75 3.9K
15:30 82.72 82.77 82.72 82.76 1.8K
15:31 82.78 82.83 82.78 82.83 2.1K
15:32 82.83 82.83 82.83 82.83 0.6K
15:33 82.84 82.84 82.84 82.84 0.4K
15:34 82.87 82.87 82.87 82.87 2.9K
15:35 82.86 82.86 82.82 82.86 2.5K
15:36 82.86 82.89 82.86 82.89 1.1K
15:37 82.88 82.88 82.87 82.87 2.5K
15:38 82.89 82.90 82.89 82.89 1.2K
15:39 82.87 82.87 82.86 82.86 3.0K
15:40 82.90 82.91 82.90 82.91 0.8K
15:41 82.92 82.92 82.92 82.92 0.7K
15:42 82.92 82.94 82.92 82.94 2.1K
15:43 82.94 82.96 82.94 82.96 1.7K
15:44 82.96 82.97 82.95 82.95 1.9K
15:45 82.96 83.01 82.96 83.01 1.8K
15:46 83.01 83.01 83.01 83.01 3.4K
15:47 83.00 83.02 83.00 83.01 43.7K
15:48 83.03 83.03 83.01 83.01 6.1K
15:49 83.01 83.01 83.01 83.01 1.2K
15:50 83.03 83.03 82.96 82.97 3.8K
15:51 82.98 82.99 82.98 82.98 0.9K
15:52 83.01 83.01 83.01 83.01 1.8K
15:53 83.00 83.03 83.00 83.03 3.9K
15:54 83.03 83.04 83.03 83.04 0.7K
15:55 83.04 83.10 83.04 83.08 20.2K
15:56 83.08 83.10 83.07 83.07 4.6K
15:57 83.08 83.08 83.08 83.08 1.2K
15:58 83.09 83.09 83.09 83.09 0.7K
15:59 83.08 83.11 83.01 83.11 4.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available