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 78.28 78.28 78.14 78.14 3.0K
09:32 78.12 78.12 78.08 78.08 15.6K
09:33 78.12 78.17 78.12 78.17 1.2K
09:34 78.03 78.03 78.03 78.03 0.8K
09:35 78.15 78.15 78.15 78.15 0.4K
09:38 78.11 78.11 78.11 78.11 0.1K
09:39 78.17 78.17 78.17 78.17 0.8K
09:41 78.02 78.02 78.02 78.02 0.2K
09:43 78.13 78.13 78.12 78.11 3.2K
09:47 78.06 78.06 77.95 77.95 1.6K
09:48 78.10 78.10 78.10 78.10 0.2K
09:50 78.28 78.28 78.24 78.24 0.4K
09:51 78.23 78.23 78.23 78.23 0.3K
09:52 78.17 78.17 78.14 78.16 1.1K
09:53 78.14 78.26 78.12 78.26 1.0K
09:54 78.24 78.24 78.24 78.24 0.2K
09:56 78.12 78.12 78.10 78.10 0.5K
09:57 78.08 78.08 78.08 78.08 0.4K
09:58 78.08 78.11 78.08 78.11 2.2K
09:59 78.14 78.14 78.09 78.09 1.3K
10:00 78.16 78.17 78.12 78.12 1.3K
10:01 78.05 78.10 78.05 78.08 0.8K
10:03 78.24 78.35 78.24 78.35 3.4K
10:06 78.48 78.48 78.48 78.48 0.3K
10:08 78.42 78.42 78.39 78.39 1.2K
10:10 78.30 78.30 78.25 78.25 1.0K
10:11 78.28 78.28 78.21 78.21 1.7K
10:12 78.21 78.21 78.19 78.19 2.1K
10:13 78.26 78.26 78.26 78.26 0.1K
10:14 78.25 78.25 78.23 78.25 0.5K
10:15 78.23 78.23 78.11 78.14 0.9K
10:16 78.15 78.15 78.12 78.14 0.8K
10:17 78.14 78.14 78.05 78.05 1.1K
10:19 78.10 78.10 78.10 78.10 0.7K
10:21 78.10 78.15 78.10 78.15 6.6K
10:22 78.18 78.18 78.12 78.12 1.6K
10:23 78.22 78.22 78.11 78.11 2.6K
10:24 78.04 78.17 78.04 78.17 3.1K
10:25 78.17 78.17 78.17 78.17 0.3K
10:26 78.26 78.26 78.26 78.26 0.6K
10:28 78.34 78.34 78.34 78.34 0.4K
10:29 78.29 78.29 78.29 78.29 1.9K
10:31 78.31 78.31 78.31 78.31 0.2K
10:32 78.32 78.38 78.32 78.33 1.2K
10:33 78.36 78.36 78.36 78.36 0.3K
10:34 78.35 78.35 78.35 78.35 0.3K
10:35 78.27 78.33 78.27 78.33 1.0K
10:36 78.33 78.34 78.33 78.34 0.5K
10:37 78.32 78.32 78.32 78.32 0.3K
10:38 78.32 78.32 78.32 78.32 0.2K
10:39 78.35 78.36 78.35 78.35 1.7K
10:40 78.31 78.31 78.28 78.28 0.6K
10:43 78.35 78.35 78.35 78.35 0.3K
10:45 78.31 78.31 78.31 78.31 0.1K
10:46 78.33 78.37 78.33 78.33 3.0K
10:48 78.43 78.44 78.43 78.44 4.1K
10:49 78.42 78.46 78.42 78.44 1.4K
10:50 78.44 78.46 78.44 78.46 1.6K
10:52 78.54 78.54 78.54 78.54 0.3K
10:53 78.60 78.60 78.57 78.57 1.4K
10:54 78.54 78.54 78.54 78.54 0.1K
10:55 78.56 78.56 78.50 78.52 2.3K
10:56 78.44 78.44 78.44 78.44 1.3K
10:57 78.44 78.46 78.42 78.42 1.1K
10:58 78.44 78.44 78.44 78.44 0.2K
10:59 78.45 78.45 78.45 78.45 0.1K
11:00 78.45 78.50 78.45 78.46 1.0K
11:01 78.41 78.41 78.41 78.41 0.5K
11:02 78.40 78.40 78.40 78.40 1.7K
11:03 78.37 78.37 78.37 78.37 0.1K
11:04 78.36 78.40 78.36 78.37 80.0K
11:05 78.42 78.42 78.37 78.37 0.4K
11:06 78.33 78.33 78.32 78.32 0.8K
11:07 78.32 78.32 78.28 78.30 1.3K
11:08 78.33 78.33 78.33 78.33 2.0K
11:09 78.38 78.38 78.34 78.34 1.5K
11:10 78.36 78.36 78.36 78.36 0.1K
11:11 78.34 78.37 78.34 78.37 1.6K
11:14 78.27 78.27 78.27 78.27 0.5K
11:16 78.29 78.29 78.25 78.26 5.4K
11:17 78.22 78.22 78.20 78.20 2.1K
11:18 78.22 78.22 78.21 78.21 5.5K
11:19 78.26 78.26 78.26 78.26 0.1K
11:20 78.28 78.28 78.24 78.24 3.2K
11:21 78.28 78.28 78.27 78.27 1.3K
11:22 78.29 78.34 78.29 78.34 0.8K
11:23 78.25 78.25 78.25 78.25 0.1K
11:24 78.25 78.26 78.22 78.22 1.9K
11:25 78.19 78.19 78.19 78.19 0.5K
11:26 78.21 78.21 78.20 78.19 2.8K
11:27 78.13 78.14 78.13 78.14 0.4K
11:28 78.07 78.07 78.01 78.01 1.2K
11:29 78.01 78.01 78.01 78.01 0.4K
11:30 78.00 78.04 78.00 78.04 0.7K
11:31 78.03 78.08 78.03 78.08 0.8K
11:32 78.13 78.18 78.13 78.18 0.7K
11:34 78.15 78.20 78.15 78.20 0.9K
11:35 78.19 78.19 78.17 78.17 4.7K
11:37 78.12 78.12 78.09 78.08 6.2K
11:38 78.08 78.08 78.08 78.08 0.3K
11:41 77.91 77.91 77.91 77.91 0.2K
11:42 77.94 77.94 77.88 77.88 0.5K
11:43 77.86 77.89 77.86 77.89 0.6K
11:44 77.99 77.99 77.99 77.99 1.8K
11:45 78.02 78.02 78.00 78.00 1.0K
11:46 77.91 77.91 77.90 77.90 0.7K
11:49 77.77 77.77 77.77 77.77 0.2K
11:50 77.78 77.78 77.75 77.75 0.3K
11:51 77.74 77.74 77.72 77.72 6.5K
11:53 77.73 77.78 77.73 77.78 1.3K
11:54 77.76 77.76 77.76 77.76 0.9K
11:55 77.78 77.82 77.78 77.82 1.0K
11:56 77.83 77.85 77.83 77.83 2.0K
11:57 77.87 77.87 77.87 77.86 1.0K
11:58 77.80 77.83 77.80 77.83 3.0K
11:59 77.80 77.80 77.80 77.80 5.6K
12:00 77.71 77.71 77.69 77.71 41.2K
12:01 77.82 77.82 77.82 77.82 0.2K
12:02 77.83 77.83 77.83 77.83 0.1K
12:03 77.70 77.71 77.69 77.71 2.4K
12:04 77.72 77.75 77.72 77.75 5.5K
12:05 77.79 77.79 77.79 77.79 0.1K
12:06 77.75 77.75 77.70 77.73 2.4K
12:08 77.76 77.76 77.71 77.71 11.9K
12:09 77.70 77.71 77.68 77.71 4.1K
12:10 77.71 77.73 77.67 77.67 10.3K
12:11 77.60 77.62 77.58 77.58 3.7K
12:12 77.56 77.56 77.55 77.55 1.4K
12:13 77.63 77.69 77.63 77.69 3.9K
12:14 77.72 77.72 77.72 77.72 0.2K
12:15 77.72 77.72 77.72 77.72 0.7K
12:17 77.83 77.86 77.83 77.86 6.3K
12:18 77.78 77.85 77.77 77.85 2.0K
12:19 77.93 77.95 77.86 77.95 1.6K
12:20 77.92 77.92 77.87 77.87 1.1K
12:21 77.91 78.01 77.91 78.01 0.6K
12:22 77.97 77.97 77.96 77.96 4.8K
12:25 77.92 77.92 77.87 77.90 1.0K
12:26 77.88 77.88 77.84 77.84 0.8K
12:27 77.80 77.80 77.80 77.80 1.0K
12:28 77.79 77.85 77.79 77.85 2.3K
12:29 77.86 77.86 77.82 77.82 1.8K
12:30 77.82 77.84 77.81 77.84 3.9K
12:31 77.83 77.87 77.83 77.86 1.0K
12:32 77.95 77.95 77.95 77.95 0.1K
12:33 78.02 78.02 77.99 77.99 5.5K
12:37 78.03 78.03 78.03 78.03 0.6K
12:38 78.06 78.06 78.06 78.06 0.3K
12:39 78.03 78.03 78.03 78.03 0.4K
12:40 78.02 78.02 78.02 78.02 0.1K
12:41 78.02 78.05 78.02 78.05 0.9K
12:43 78.03 78.03 78.03 78.03 0.4K
12:44 78.00 78.00 78.00 78.00 0.4K
12:45 78.06 78.06 78.06 78.06 2.8K
12:46 78.02 78.02 78.02 78.02 1.3K
12:47 78.05 78.06 78.05 78.06 0.7K
12:48 78.04 78.07 78.04 78.07 1.1K
12:49 78.00 78.00 78.00 78.00 0.7K
12:50 77.98 77.98 77.94 77.94 2.2K
12:51 77.92 77.92 77.89 77.89 2.1K
12:52 77.89 77.89 77.89 77.89 0.4K
12:53 77.86 77.94 77.86 77.94 3.6K
12:54 77.93 77.93 77.93 77.93 0.5K
12:55 77.97 77.97 77.96 77.96 1.6K
12:56 77.93 77.96 77.89 77.89 3.8K
12:57 77.85 77.85 77.85 77.85 2.4K
12:58 77.86 77.86 77.86 77.86 0.6K
12:59 77.86 77.86 77.86 77.86 0.1K
13:00 77.85 78.35 77.85 78.11 6.7K
13:01 77.99 77.99 77.99 77.99 2.7K
13:02 78.00 78.01 77.92 77.92 2.5K
13:03 77.94 77.94 77.90 77.90 3.4K
13:04 77.89 77.91 77.89 77.91 1.6K
13:05 77.94 77.94 77.89 77.89 2.9K
13:07 77.89 77.89 77.88 77.88 1.3K
13:08 77.87 77.96 77.87 77.96 2.2K
13:10 77.91 77.91 77.91 77.91 2.9K
13:12 77.95 77.95 77.92 77.92 0.9K
13:13 77.93 77.97 77.93 77.97 1.2K
13:14 77.95 77.95 77.95 77.95 0.7K
13:16 77.90 77.90 77.90 77.90 1.8K
13:17 77.92 77.92 77.92 77.92 3.1K
13:18 77.94 77.99 77.94 77.99 3.3K
13:19 78.00 78.02 78.00 78.01 2.2K
13:20 78.03 78.03 78.03 78.03 1.3K
13:21 78.05 78.11 78.05 78.11 1.1K
13:22 78.07 78.07 78.07 78.07 0.3K
13:23 78.11 78.12 78.11 78.12 0.4K
13:26 78.10 78.10 78.09 78.09 1.7K
13:27 78.12 78.12 78.06 78.09 10.5K
13:28 78.08 78.08 78.06 78.06 7.1K
13:29 77.97 78.02 77.97 78.02 2.9K
13:30 78.03 78.07 78.03 78.07 3.2K
13:31 78.04 78.04 77.95 77.95 2.7K
13:32 78.07 78.07 78.07 78.07 0.6K
13:33 78.10 78.10 78.10 78.10 0.6K
13:34 78.09 78.09 78.06 78.06 1.2K
13:35 78.06 78.10 78.06 78.10 1.3K
13:36 78.09 78.09 78.09 78.08 0.1K
13:37 78.06 78.06 78.06 78.06 0.1K
13:38 78.11 78.11 78.11 78.11 0.6K
13:40 78.07 78.07 78.07 78.07 0.3K
13:41 78.04 78.04 78.04 78.04 0.7K
13:43 78.13 78.13 78.11 78.11 0.4K
13:44 78.07 78.07 78.00 78.00 0.9K
13:45 78.06 78.06 78.06 78.06 0.8K
13:48 78.00 78.07 78.00 78.07 1.1K
13:50 78.15 78.15 78.11 78.11 12.0K
13:51 78.16 78.16 78.16 78.16 2.8K
13:53 78.24 78.24 78.24 78.24 2.9K
13:54 78.30 78.30 78.24 78.24 4.1K
13:55 78.24 78.24 78.24 78.24 0.8K
13:56 78.21 78.21 78.21 78.21 1.9K
13:57 78.24 78.24 78.24 78.24 0.9K
13:59 78.24 78.24 78.20 78.20 1.0K
14:01 78.25 78.25 78.25 78.25 32.7K
14:02 78.25 78.25 78.25 78.25 1.0K
14:03 78.24 78.27 78.24 78.27 1.6K
14:04 78.25 78.27 78.25 78.27 0.3K
14:05 78.23 78.23 78.23 78.22 0.4K
14:06 78.27 78.27 78.27 78.27 0.4K
14:07 78.25 78.25 78.25 78.25 0.9K
14:08 78.26 78.27 78.26 78.27 2.0K
14:09 78.23 78.23 78.23 78.23 1.3K
14:11 78.24 78.24 78.24 78.24 3.5K
14:12 78.17 78.19 78.17 78.19 0.2K
14:13 78.21 78.21 78.21 78.21 0.3K
14:14 78.23 78.26 78.23 78.24 0.8K
14:15 78.23 78.23 78.23 78.23 0.7K
14:16 78.26 78.26 78.26 78.26 0.9K
14:17 78.30 78.30 78.30 78.30 0.3K
14:18 78.29 78.29 78.29 78.29 11.7K
14:19 78.24 78.29 78.24 78.29 0.7K
14:20 78.30 78.30 78.30 78.30 0.7K
14:21 78.34 78.36 78.34 78.36 8.5K
14:22 78.34 78.37 78.34 78.37 0.9K
14:25 78.40 78.40 78.40 78.40 0.5K
14:26 78.36 78.38 78.36 78.37 3.6K
14:28 78.41 78.41 78.41 78.41 8.2K
14:29 78.40 78.40 78.40 78.40 0.2K
14:31 78.42 78.42 78.42 78.42 0.4K
14:32 78.45 78.45 78.45 78.45 0.4K
14:33 78.43 78.43 78.42 78.42 0.4K
14:34 78.41 78.41 78.41 78.41 0.8K
14:35 78.46 78.46 78.46 78.46 1.1K
14:37 78.47 78.47 78.47 78.47 0.2K
14:38 78.46 78.46 78.46 78.46 0.1K
14:40 78.46 78.46 78.46 78.46 0.5K
14:44 78.46 78.46 78.46 78.46 0.4K
14:45 78.49 78.49 78.45 78.45 2.0K
14:46 78.47 78.49 78.47 78.49 0.9K
14:47 78.46 78.46 78.46 78.46 0.9K
14:51 78.42 78.42 78.42 78.42 3.3K
14:53 78.43 78.43 78.43 78.43 7.1K
14:54 78.44 78.44 78.44 78.44 0.5K
14:55 78.42 78.47 78.42 78.47 1.0K
14:56 78.47 78.47 78.47 78.47 0.4K
14:57 78.47 78.47 78.45 78.44 2.4K
14:59 78.48 78.48 78.48 78.48 0.5K
15:00 78.45 78.49 78.45 78.49 0.5K
15:01 78.54 78.54 78.50 78.50 1.3K
15:02 78.52 78.52 78.52 78.52 0.7K
15:04 78.53 78.53 78.51 78.53 1.8K
15:05 78.52 78.52 78.52 78.52 0.6K
15:09 78.58 78.58 78.56 78.58 1.0K
15:10 78.60 78.60 78.59 78.59 0.7K
15:11 78.57 78.57 78.56 78.56 0.3K
15:12 78.61 78.62 78.61 78.62 1.2K
15:13 78.66 78.66 78.63 78.63 2.2K
15:14 78.63 78.63 78.63 78.63 0.7K
15:15 78.60 78.60 78.57 78.57 5.0K
15:16 78.57 78.57 78.56 78.56 1.4K
15:17 78.63 78.63 78.62 78.62 0.9K
15:18 78.60 78.60 78.54 78.54 0.5K
15:20 78.54 78.55 78.54 78.55 5.2K
15:21 78.55 78.60 78.55 78.60 1.6K
15:22 78.58 78.58 78.58 78.58 0.4K
15:23 78.57 78.58 78.57 78.58 1.0K
15:24 78.60 78.60 78.60 78.60 0.4K
15:25 78.58 78.59 78.58 78.58 0.6K
15:26 78.55 78.55 78.53 78.53 64.0K
15:27 78.49 78.54 78.49 78.54 1.8K
15:28 78.56 78.59 78.56 78.59 1.3K
15:29 78.55 78.55 78.50 78.50 2.5K
15:30 78.53 78.53 78.50 78.52 1.7K
15:31 78.47 78.48 78.47 78.48 0.8K
15:32 78.46 78.46 78.46 78.46 2.0K
15:33 78.49 78.51 78.49 78.51 1.6K
15:35 78.53 78.53 78.48 78.48 2.4K
15:36 78.51 78.54 78.51 78.54 6.8K
15:37 78.48 78.48 78.48 78.48 0.8K
15:38 78.52 78.52 78.48 78.48 2.1K
15:39 78.49 78.49 78.49 78.49 0.4K
15:41 78.56 78.58 78.56 78.56 2.7K
15:42 78.59 78.60 78.59 78.60 0.8K
15:43 78.57 78.61 78.57 78.60 14.9K
15:44 78.57 78.57 78.57 78.57 0.6K
15:45 78.55 78.55 78.55 78.55 0.3K
15:46 78.58 78.60 78.58 78.58 2.5K
15:47 78.57 78.57 78.54 78.54 1.1K
15:48 78.50 78.50 78.50 78.50 0.2K
15:50 78.45 78.45 78.35 78.37 4.7K
15:51 78.30 78.41 78.30 78.41 0.5K
15:52 78.42 78.43 78.40 78.40 0.1K
15:53 78.37 78.37 78.32 78.34 3.9K
15:54 78.40 78.40 78.40 78.40 1.3K
15:55 78.28 78.29 78.28 78.29 1.5K
15:58 78.20 78.22 78.20 78.22 1.1K
15:59 78.24 78.25 78.23 78.23 14.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available