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 77.72 77.72 77.72 77.72 8.2K
09:31 78.09 78.09 77.88 77.88 4.0K
09:32 77.69 77.69 77.60 77.60 1.0K
09:33 77.56 77.56 77.53 77.56 3.6K
09:34 77.39 77.44 77.39 77.41 1.4K
09:35 77.53 77.53 77.35 77.35 1.6K
09:36 77.33 77.33 77.18 77.18 2.1K
09:37 77.20 77.21 77.18 77.18 1.4K
09:38 77.15 77.15 77.11 77.15 6.0K
09:39 77.11 77.19 77.09 77.19 2.1K
09:40 77.18 77.18 76.98 76.98 30.5K
09:41 77.05 77.05 77.02 77.02 0.5K
09:42 77.01 77.01 76.89 76.89 5.1K
09:43 76.87 77.11 76.87 77.11 1.6K
09:44 77.15 77.15 77.07 77.07 4.5K
09:45 77.08 77.08 77.01 77.08 2.2K
09:46 77.16 77.18 77.11 77.18 1.7K
09:47 77.30 77.30 77.30 77.30 0.6K
09:48 77.27 77.27 77.17 77.17 4.2K
09:49 77.09 77.09 77.01 77.01 4.3K
09:51 77.09 77.09 76.96 76.96 10.9K
09:52 76.96 76.99 76.87 76.99 7.4K
09:53 77.08 77.10 77.08 77.10 0.2K
09:54 77.04 77.04 76.89 76.89 5.7K
09:55 76.85 76.85 76.84 76.84 0.7K
09:56 76.84 76.89 76.84 76.89 1.2K
09:57 76.99 77.08 76.99 77.08 4.3K
09:58 77.18 77.25 77.18 77.25 0.6K
09:59 77.19 77.22 77.09 77.09 3.9K
10:00 77.01 77.01 76.91 76.91 1.4K
10:01 76.86 76.91 76.85 76.91 0.9K
10:02 76.93 77.02 76.93 76.93 2.0K
10:03 76.87 76.94 76.87 76.94 0.5K
10:05 76.86 76.86 76.82 76.82 0.7K
10:07 76.83 76.83 76.78 76.78 0.8K
10:08 76.78 76.78 76.78 76.78 0.2K
10:09 76.70 76.70 76.70 76.70 0.2K
10:10 76.67 76.67 76.57 76.57 1.4K
10:12 76.42 76.42 76.42 76.42 0.3K
10:13 76.45 76.45 76.45 76.44 0.3K
10:15 76.43 76.43 76.35 76.36 2.1K
10:16 76.30 76.32 76.30 76.32 0.9K
10:18 76.46 76.46 76.40 76.40 1.5K
10:19 76.45 76.45 76.42 76.43 1.0K
10:20 76.39 76.43 76.39 76.43 1.4K
10:21 76.37 76.38 76.37 76.38 8.8K
10:22 76.39 76.39 76.38 76.38 0.4K
10:23 76.43 76.43 76.40 76.40 1.0K
10:24 76.28 76.32 76.28 76.32 0.8K
10:25 76.33 76.33 76.33 76.33 0.9K
10:27 76.36 76.36 76.32 76.32 1.0K
10:28 76.32 76.32 76.29 76.29 0.6K
10:31 76.27 76.28 76.27 76.28 1.7K
10:32 76.20 76.23 76.20 76.23 11.8K
10:33 76.17 76.17 76.17 76.17 0.5K
10:34 76.13 76.13 76.13 76.13 0.2K
10:35 76.14 76.14 76.14 76.14 1.8K
10:36 76.09 76.09 76.02 76.02 2.6K
10:37 76.11 76.11 76.11 76.11 1.1K
10:38 76.18 76.18 76.18 76.18 0.4K
10:39 76.21 76.21 76.17 76.17 0.9K
10:40 76.16 76.16 76.07 76.06 1.1K
10:41 76.18 76.18 76.18 76.18 2.2K
10:42 76.20 76.20 76.19 76.19 49.3K
10:43 76.19 76.19 76.19 76.19 0.5K
10:45 76.06 76.06 75.99 75.99 0.6K
10:47 75.79 75.79 75.74 75.74 1.1K
10:48 75.72 75.77 75.72 75.77 0.3K
10:49 75.82 75.82 75.71 75.71 2.5K
10:50 75.59 75.59 75.59 75.59 0.2K
10:51 75.63 75.74 75.63 75.74 1.3K
10:52 75.94 76.01 75.94 76.01 0.9K
10:53 76.00 76.00 76.00 76.00 0.7K
10:54 76.13 76.13 76.06 76.06 2.6K
10:55 76.08 76.15 76.08 76.15 1.0K
10:57 76.15 76.15 76.15 76.15 0.8K
10:59 76.34 76.34 76.28 76.29 2.1K
11:00 76.22 76.22 76.22 76.22 0.3K
11:01 76.25 76.43 76.25 76.43 3.9K
11:02 76.65 76.80 76.63 76.75 5.4K
11:03 76.72 76.72 76.72 76.72 2.2K
11:04 76.85 76.85 76.85 76.85 0.2K
11:05 76.86 76.86 76.81 76.81 0.7K
11:06 76.76 76.76 76.60 76.60 1.8K
11:07 76.62 76.65 76.62 76.65 0.3K
11:08 76.55 76.69 76.55 76.69 2.4K
11:09 76.68 76.71 76.66 76.66 4.7K
11:10 76.69 76.75 76.69 76.71 0.8K
11:11 76.65 76.91 76.65 76.91 2.8K
11:12 77.01 77.01 76.99 76.99 0.7K
11:13 76.94 77.03 76.93 77.03 9.0K
11:15 76.95 76.95 76.95 76.95 0.4K
11:16 77.06 77.06 76.99 76.99 0.6K
11:18 77.14 77.14 77.13 77.13 1.1K
11:21 77.03 77.03 77.03 77.03 0.5K
11:22 76.91 76.96 76.91 76.96 0.9K
11:23 76.92 76.94 76.92 76.94 1.5K
11:24 76.96 76.96 76.96 76.96 2.4K
11:25 76.80 76.80 76.80 76.80 0.5K
11:26 76.45 76.45 76.41 76.41 0.2K
11:27 76.38 76.44 76.38 76.43 8.3K
11:28 76.44 76.44 76.40 76.41 3.6K
11:29 76.41 76.41 76.30 76.30 11.7K
11:30 76.25 76.39 76.25 76.39 0.8K
11:31 76.32 76.32 76.32 76.32 0.2K
11:32 76.29 76.29 76.27 76.27 0.7K
11:33 76.31 76.31 76.29 76.29 0.5K
11:34 76.30 76.30 76.16 76.19 1.2K
11:35 76.27 76.27 76.17 76.17 0.8K
11:36 76.11 76.11 76.11 76.11 0.3K
11:37 75.97 75.97 75.96 75.96 0.4K
11:38 76.04 76.09 76.04 76.09 0.7K
11:39 76.08 76.08 76.08 76.08 0.4K
11:40 75.94 75.94 75.94 75.94 0.5K
11:41 75.95 76.03 75.95 76.03 0.3K
11:42 76.06 76.19 76.06 76.19 2.0K
11:43 76.23 76.23 76.23 76.23 0.3K
11:44 76.25 76.25 76.25 76.25 0.3K
11:45 76.10 76.14 76.05 76.14 0.7K
11:46 76.22 76.22 76.15 76.15 0.9K
11:47 76.18 76.35 76.18 76.35 1.4K
11:48 76.33 76.33 76.27 76.28 16.9K
11:49 76.32 76.32 76.32 76.32 0.7K
11:51 76.40 76.44 76.37 76.41 2.0K
11:52 76.29 76.29 76.19 76.19 0.7K
11:53 76.14 76.14 76.14 76.14 0.9K
11:54 76.16 76.16 76.16 76.16 0.6K
11:55 76.19 76.26 76.15 76.26 2.6K
11:56 76.21 76.21 76.12 76.12 5.3K
11:57 76.23 76.23 76.23 76.23 1.3K
11:58 76.08 76.08 76.08 76.08 0.8K
11:59 76.02 76.08 76.02 76.08 4.5K
12:00 76.11 76.13 76.07 76.13 0.8K
12:02 76.07 76.09 76.06 76.09 26.0K
12:03 76.18 76.18 76.18 76.18 0.2K
12:04 76.04 76.04 76.04 76.04 0.4K
12:05 76.03 76.15 76.03 76.15 1.8K
12:06 76.22 76.22 76.22 76.22 0.4K
12:07 76.35 76.35 76.35 76.35 1.5K
12:08 76.17 76.17 76.15 76.15 0.8K
12:09 76.07 76.07 76.07 76.07 10.9K
12:10 76.06 76.14 76.06 76.14 2.8K
12:11 76.15 76.15 76.15 76.15 0.5K
12:13 76.07 76.15 76.07 76.15 18.2K
12:14 76.23 76.28 76.23 76.28 1.0K
12:15 76.18 76.18 76.14 76.14 1.0K
12:17 75.94 75.94 75.83 75.86 0.5K
12:18 75.89 75.89 75.89 75.89 0.7K
12:19 75.78 75.85 75.78 75.81 5.0K
12:20 75.86 75.86 75.86 75.86 0.2K
12:22 75.83 75.83 75.79 75.80 1.4K
12:23 75.78 75.78 75.75 75.75 1.6K
12:24 75.76 75.76 75.76 75.76 0.2K
12:25 75.81 75.81 75.78 75.79 2.5K
12:26 75.78 75.78 75.75 75.75 1.1K
12:27 75.75 75.75 75.75 75.75 1.0K
12:28 75.75 75.75 75.75 75.75 0.5K
12:29 75.78 75.78 75.71 75.71 1.7K
12:30 75.74 75.74 75.72 75.72 3.3K
12:31 75.66 75.66 75.66 75.66 1.2K
12:32 75.68 75.70 75.68 75.70 1.3K
12:33 75.71 75.72 75.62 75.62 1.4K
12:34 75.63 75.63 75.63 75.63 0.8K
12:35 75.59 75.74 75.59 75.74 2.1K
12:36 75.78 75.84 75.78 75.84 16.6K
12:37 75.88 75.88 75.88 75.88 0.8K
12:38 75.94 75.99 75.94 75.99 0.4K
12:39 75.97 75.97 75.91 75.91 10.1K
12:41 75.94 75.94 75.91 75.91 7.8K
12:42 75.96 76.00 75.93 75.93 4.3K
12:43 75.88 75.88 75.88 75.88 1.6K
12:44 75.79 75.79 75.79 75.79 0.2K
12:46 75.69 75.71 75.64 75.64 2.7K
12:47 75.64 75.68 75.64 75.67 1.6K
12:48 75.67 75.69 75.62 75.62 4.3K
12:49 75.64 75.67 75.63 75.63 2.0K
12:50 75.67 75.67 75.65 75.65 3.5K
12:52 75.72 75.72 75.72 75.72 1.5K
12:53 75.64 75.70 75.64 75.67 3.9K
12:54 75.71 75.72 75.71 75.72 0.6K
12:55 75.66 75.72 75.66 75.72 0.5K
12:56 75.71 75.73 75.71 75.73 1.4K
12:57 75.78 75.78 75.76 75.76 7.7K
12:58 75.79 75.79 75.73 75.73 3.9K
12:59 75.75 75.75 75.64 75.64 1.0K
13:00 75.67 75.67 75.67 75.67 0.5K
13:01 75.60 75.61 75.60 75.61 0.7K
13:02 75.60 75.60 75.60 75.60 0.4K
13:03 75.80 75.80 75.79 75.79 1.0K
13:05 75.68 75.68 75.68 75.68 0.5K
13:06 75.57 75.57 75.57 75.57 0.4K
13:07 75.55 75.58 75.55 75.58 1.6K
13:08 75.56 75.56 75.56 75.56 1.2K
13:09 75.53 75.53 75.50 75.50 2.2K
13:10 75.53 75.53 75.53 75.53 3.0K
13:11 75.45 75.45 75.39 75.40 1.7K
13:13 75.32 75.32 75.32 75.32 0.1K
13:14 75.28 75.28 75.27 75.27 2.1K
13:16 75.19 75.19 75.15 75.15 1.5K
13:17 75.13 75.13 75.12 75.12 3.1K
13:18 75.16 75.16 75.16 75.16 0.3K
13:19 75.18 75.23 75.18 75.23 0.6K
13:20 75.25 75.27 75.24 75.27 6.7K
13:21 75.28 75.33 75.28 75.33 8.1K
13:22 75.35 75.35 75.32 75.33 1.3K
13:24 75.40 75.40 75.40 75.40 0.3K
13:25 75.51 75.57 75.51 75.57 0.3K
13:26 75.58 75.63 75.51 75.59 3.8K
13:27 75.55 75.59 75.55 75.59 0.3K
13:28 75.55 75.55 75.55 75.55 1.1K
13:29 75.57 75.57 75.56 75.56 7.2K
13:30 75.49 75.49 75.45 75.45 0.8K
13:31 75.41 75.41 75.36 75.36 0.5K
13:32 75.43 75.50 75.43 75.50 4.9K
13:33 75.50 75.55 75.46 75.55 3.2K
13:34 75.57 75.59 75.55 75.56 2.6K
13:35 75.57 75.57 75.53 75.56 1.0K
13:36 75.83 75.83 75.79 75.79 1.5K
13:37 75.80 75.80 75.76 75.78 46.8K
13:38 75.86 75.86 75.84 75.84 0.6K
13:39 75.83 75.83 75.79 75.79 4.9K
13:40 75.81 75.87 75.77 75.87 2.2K
13:41 75.79 75.87 75.79 75.87 1.0K
13:42 75.86 75.91 75.81 75.91 1.3K
13:43 75.83 75.83 75.81 75.81 10.4K
13:45 75.75 75.75 75.71 75.71 2.5K
13:46 75.73 75.78 75.73 75.78 3.4K
13:47 75.85 75.85 75.85 75.85 5.3K
13:48 75.83 75.83 75.83 75.83 0.5K
13:49 75.98 75.98 75.95 75.95 0.3K
13:50 75.95 75.95 75.81 75.81 3.0K
13:51 75.82 75.82 75.82 75.82 1.0K
13:52 75.83 75.83 75.80 75.82 2.3K
13:53 75.80 75.80 75.80 75.80 6.0K
13:54 75.80 75.80 75.77 75.79 2.6K
13:55 75.69 75.69 75.69 75.69 0.1K
13:56 75.77 75.80 75.74 75.78 6.5K
13:57 75.77 75.81 75.77 75.81 1.2K
13:58 75.81 75.81 75.81 75.81 0.3K
13:59 75.92 75.92 75.92 75.92 0.2K
14:00 75.94 75.99 75.94 75.98 2.2K
14:01 75.95 76.05 75.95 76.05 2.1K
14:02 75.98 76.08 75.98 76.07 4.4K
14:03 76.06 76.06 75.99 75.99 1.4K
14:04 75.88 75.91 75.88 75.91 1.5K
14:05 75.94 75.94 75.78 75.78 1.7K
14:06 75.83 75.83 75.83 75.83 0.8K
14:07 75.90 75.90 75.75 75.75 3.9K
14:08 75.74 75.74 75.74 75.74 5.4K
14:09 75.64 75.66 75.63 75.66 44.5K
14:10 75.61 75.68 75.61 75.68 2.5K
14:11 75.66 75.66 75.60 75.62 1.5K
14:12 75.61 75.61 75.60 75.60 0.7K
14:13 75.64 75.64 75.59 75.59 17.2K
14:14 75.57 75.57 75.57 75.57 2.4K
14:15 75.50 75.50 75.49 75.49 1.9K
14:16 75.47 75.49 75.47 75.47 3.0K
14:17 75.45 75.46 75.43 75.43 26.3K
14:18 75.38 75.41 75.38 75.38 2.0K
14:19 75.38 75.38 75.36 75.36 6.0K
14:20 75.38 75.38 75.33 75.35 1.1K
14:21 75.35 75.35 75.29 75.29 2.6K
14:22 75.23 75.26 75.23 75.24 2.0K
14:23 75.30 75.31 75.27 75.31 1.7K
14:24 75.31 75.31 75.20 75.20 6.7K
14:26 75.22 75.22 75.19 75.19 2.8K
14:27 75.20 75.20 75.14 75.14 1.1K
14:29 75.13 75.14 75.13 75.14 5.3K
14:30 75.14 75.16 75.14 75.16 4.7K
14:31 75.18 75.18 75.08 75.08 125.7K
14:32 75.06 75.07 75.06 75.07 2.8K
14:33 75.14 75.15 75.14 75.14 1.2K
14:34 75.14 75.14 75.09 75.10 2.1K
14:35 75.10 75.13 75.10 75.13 12.2K
14:36 75.05 75.05 74.96 74.96 4.3K
14:37 74.96 74.96 74.94 74.95 1.4K
14:38 74.93 74.95 74.93 74.95 0.4K
14:39 74.92 75.00 74.92 74.92 9.6K
14:40 74.92 74.93 74.79 74.79 6.9K
14:41 74.76 74.80 74.76 74.80 4.0K
14:42 74.82 74.82 74.82 74.82 0.1K
14:43 74.80 74.80 74.80 74.80 0.8K
14:44 74.72 74.72 74.69 74.69 1.0K
14:45 74.76 74.76 74.72 74.72 24.0K
14:46 74.81 74.81 74.81 74.81 0.1K
14:47 74.85 74.93 74.85 74.93 5.4K
14:48 74.96 74.96 74.92 74.92 1.6K
14:49 74.96 74.98 74.96 74.98 1.2K
14:50 74.93 74.93 74.93 74.93 4.1K
14:51 74.95 74.99 74.95 74.99 5.8K
14:52 75.04 75.13 75.04 75.13 0.7K
14:53 75.08 75.08 75.04 75.04 3.4K
14:55 75.02 75.08 75.02 75.08 0.8K
14:56 75.05 75.07 75.05 75.06 5.0K
14:57 75.06 75.06 75.05 75.05 0.5K
14:58 74.97 75.00 74.95 74.97 1,106.7K
14:59 74.93 75.00 74.93 75.00 3.1K
15:01 74.96 74.96 74.89 74.89 5.1K
15:02 74.89 74.89 74.86 74.86 2.4K
15:03 74.86 74.86 74.86 74.86 1.5K
15:04 75.02 75.02 74.96 74.97 15.8K
15:05 74.96 74.96 74.83 74.83 1.8K
15:06 74.85 74.90 74.85 74.90 1.1K
15:07 74.94 74.94 74.94 74.94 1.8K
15:08 74.95 74.96 74.94 74.94 1.8K
15:09 74.96 74.97 74.95 74.95 1.7K
15:10 74.95 75.00 74.92 75.00 4.4K
15:11 75.05 75.14 75.05 75.07 3.5K
15:12 75.07 75.16 75.07 75.15 1.8K
15:13 75.15 75.23 75.14 75.23 5.4K
15:14 75.24 75.24 75.24 75.24 1.3K
15:15 75.25 75.25 75.20 75.24 3.1K
15:16 75.26 75.27 75.21 75.27 4.6K
15:17 75.22 75.22 75.11 75.11 5.4K
15:18 75.11 75.13 74.97 75.01 76.1K
15:19 75.08 75.08 75.00 75.00 1.4K
15:20 75.04 75.15 75.04 75.14 2.5K
15:21 75.14 75.26 75.14 75.22 2.7K
15:22 75.21 75.22 75.18 75.22 7.3K
15:23 75.42 75.42 75.31 75.32 3.0K
15:24 75.28 75.42 75.26 75.42 5.9K
15:25 75.43 75.46 75.43 75.46 1.9K
15:26 75.48 75.48 75.30 75.30 11.6K
15:27 75.31 75.36 75.24 75.36 4.1K
15:28 75.33 75.36 75.33 75.36 8.1K
15:29 75.28 75.30 75.27 75.29 5.8K
15:30 75.25 75.34 75.25 75.34 232.0K
15:31 75.39 75.49 75.36 75.49 11.5K
15:32 75.51 75.51 75.48 75.50 0.9K
15:33 75.54 75.55 75.48 75.54 7.9K
15:34 75.56 75.64 75.51 75.64 2.5K
15:35 75.62 75.69 75.54 75.56 4.0K
15:36 75.49 75.55 75.42 75.42 3.9K
15:37 75.38 75.44 75.37 75.44 3.2K
15:38 75.50 75.55 75.48 75.55 5.1K
15:39 75.44 75.47 75.43 75.46 3.0K
15:40 75.45 75.50 75.45 75.49 1.5K
15:41 75.41 75.41 75.41 75.41 1.3K
15:42 75.45 75.50 75.45 75.49 6.6K
15:43 75.46 75.46 75.43 75.43 1.2K
15:44 75.40 75.48 75.39 75.47 31.7K
15:45 75.49 75.59 75.49 75.56 2.5K
15:46 75.59 75.59 75.48 75.48 2.6K
15:47 75.44 75.44 75.30 75.30 14.1K
15:48 75.24 75.26 75.17 75.26 7.2K
15:49 75.26 75.26 75.23 75.23 3.5K
15:50 75.12 75.18 75.07 75.09 19.5K
15:51 74.99 74.99 74.98 74.99 6.5K
15:52 74.97 75.02 74.96 75.02 1.2K
15:53 74.88 74.88 74.79 74.79 5.1K
15:54 74.77 74.82 74.76 74.81 3.9K
15:55 74.71 74.81 74.70 74.78 3.2K
15:56 74.76 74.78 74.73 74.73 3.8K
15:57 74.73 74.73 74.69 74.69 6.0K
15:58 74.72 74.73 74.72 74.73 1.2K
15:59 74.73 74.80 74.70 74.70 2.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available