Vanguard Russell 1000 Value Index Fund ETF Shares

VONV
🏛️ usa →
89.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 78.39 78.39 78.39 78.39 3.2K
09:31 78.17 78.17 78.17 78.17 0.1K
09:32 78.13 78.13 78.13 78.13 0.1K
09:33 78.10 78.10 78.07 78.07 1.6K
09:35 78.10 78.10 78.06 78.08 1.3K
09:37 78.20 78.20 78.20 78.20 0.3K
09:39 78.24 78.24 78.24 78.24 0.2K
09:41 78.26 78.28 78.26 78.28 3.9K
09:42 78.27 78.27 78.27 78.27 0.1K
09:43 78.36 78.37 78.36 78.37 3.3K
09:44 78.33 78.33 78.33 78.33 0.2K
09:45 78.33 78.33 78.32 78.32 0.4K
09:48 78.39 78.39 78.35 78.35 3.8K
09:49 78.38 78.38 78.38 78.38 0.2K
09:50 78.38 78.38 78.38 78.38 0.7K
09:53 78.44 78.44 78.44 78.44 0.4K
09:54 78.46 78.46 78.46 78.46 0.5K
09:55 78.42 78.42 78.41 78.41 1.8K
09:56 78.43 78.43 78.43 78.43 0.6K
09:59 78.43 78.43 78.43 78.43 0.4K
10:00 78.48 78.48 78.48 78.47 1.6K
10:02 78.43 78.43 78.43 78.43 0.3K
10:03 78.39 78.39 78.39 78.39 1.2K
10:05 78.50 78.50 78.50 78.50 0.3K
10:06 78.48 78.48 78.48 78.48 0.5K
10:07 78.47 78.49 78.47 78.49 1.1K
10:08 78.51 78.51 78.51 78.51 0.2K
10:10 78.52 78.52 78.52 78.52 0.5K
10:11 78.48 78.50 78.48 78.50 0.9K
10:12 78.51 78.51 78.50 78.50 0.6K
10:13 78.47 78.47 78.47 78.47 0.1K
10:14 78.53 78.53 78.53 78.53 2.3K
10:16 78.51 78.51 78.51 78.51 0.3K
10:17 78.48 78.48 78.48 78.48 0.1K
10:18 78.57 78.57 78.57 78.57 2.5K
10:22 78.71 78.73 78.71 78.73 0.7K
10:23 78.76 78.76 78.76 78.76 0.2K
10:24 78.79 78.79 78.79 78.79 0.6K
10:25 78.79 78.79 78.78 78.78 1.3K
10:26 78.80 78.80 78.78 78.78 0.6K
10:29 78.84 78.84 78.84 78.84 0.2K
10:30 78.86 78.86 78.85 78.85 1.5K
10:31 78.84 78.84 78.84 78.84 0.3K
10:34 78.93 78.93 78.92 78.92 0.3K
10:35 78.95 78.95 78.92 78.92 6.2K
10:38 78.95 78.95 78.95 78.94 0.4K
10:43 78.91 78.91 78.90 78.90 3.7K
10:44 78.89 78.91 78.89 78.91 1.3K
10:45 78.90 78.90 78.90 78.90 0.2K
10:47 78.85 78.85 78.85 78.85 0.2K
10:50 78.82 78.82 78.82 78.82 0.1K
10:51 78.84 78.84 78.84 78.84 0.5K
10:52 78.86 78.86 78.80 78.80 0.4K
10:53 78.80 78.85 78.80 78.85 0.3K
10:54 78.88 78.88 78.88 78.88 0.3K
10:55 78.94 78.94 78.94 78.94 0.5K
10:56 78.95 78.95 78.95 78.95 0.6K
10:57 78.93 78.93 78.93 78.93 3.9K
10:58 78.96 78.96 78.96 78.96 0.3K
10:59 78.93 78.93 78.93 78.93 1.1K
11:00 78.94 78.94 78.94 78.94 0.2K
11:01 78.94 78.94 78.94 78.94 0.4K
11:03 78.94 78.94 78.92 78.92 0.7K
11:04 78.88 78.93 78.88 78.93 5.9K
11:05 78.97 78.99 78.97 78.99 0.8K
11:06 79.01 79.01 79.01 79.01 2.9K
11:07 78.95 78.95 78.95 78.95 0.1K
11:08 78.93 78.96 78.93 78.96 0.5K
11:10 78.94 78.96 78.94 78.96 1.3K
11:13 79.07 79.07 79.07 79.07 0.4K
11:18 79.02 79.02 79.01 79.01 0.5K
11:20 78.98 78.99 78.98 78.99 8.1K
11:21 79.01 79.01 79.01 79.01 0.1K
11:22 79.02 79.04 79.02 79.02 1.6K
11:23 79.02 79.02 79.02 79.02 0.4K
11:25 78.93 78.93 78.93 78.93 1.1K
11:26 78.96 78.96 78.96 78.96 0.5K
11:27 78.91 78.91 78.91 78.91 0.7K
11:28 78.90 78.90 78.89 78.89 0.6K
11:29 78.94 78.94 78.94 78.94 0.5K
11:31 78.88 78.88 78.88 78.88 0.4K
11:36 78.96 78.96 78.96 78.96 0.4K
11:37 78.92 78.92 78.92 78.92 0.3K
11:39 78.96 78.97 78.96 78.97 0.5K
11:40 78.98 78.98 78.95 78.94 0.9K
11:42 78.96 78.96 78.96 78.96 0.3K
11:43 78.94 78.94 78.94 78.94 1.1K
11:46 78.92 78.92 78.92 78.92 1.7K
11:49 78.95 78.95 78.95 78.95 1.0K
11:51 78.94 78.94 78.94 78.94 0.2K
11:53 79.02 79.02 79.02 79.02 0.7K
11:55 79.05 79.05 79.05 79.05 0.2K
11:56 79.03 79.03 79.03 79.03 1.1K
11:57 78.97 79.01 78.97 79.01 2.7K
12:00 78.97 79.00 78.97 79.00 1.1K
12:03 78.98 78.98 78.98 78.98 2.9K
12:04 79.01 79.01 79.01 79.01 0.9K
12:07 78.97 78.97 78.96 78.96 2.9K
12:09 78.93 78.93 78.93 78.93 1.0K
12:11 78.96 78.96 78.96 78.96 161.4K
12:12 79.00 79.00 79.00 79.00 0.2K
12:16 79.14 79.14 79.14 79.14 0.1K
12:17 79.17 79.17 79.17 79.17 0.4K
12:20 79.17 79.17 79.17 79.17 0.2K
12:21 79.19 79.19 79.19 79.19 0.3K
12:22 79.17 79.17 79.17 79.17 0.2K
12:23 79.18 79.18 79.18 79.18 0.3K
12:27 79.15 79.15 79.15 79.15 0.1K
12:28 79.18 79.25 79.18 79.19 5.1K
12:29 79.22 79.22 79.18 79.18 1.5K
12:30 79.23 79.23 79.23 79.23 0.2K
12:31 79.22 79.22 79.22 79.22 0.7K
12:32 79.24 79.24 79.24 79.24 0.2K
12:34 79.30 79.30 79.30 79.30 0.3K
12:36 79.31 79.31 79.31 79.31 0.1K
12:37 79.32 79.32 79.32 79.32 1.8K
12:43 79.31 79.31 79.31 79.31 2.6K
12:44 79.31 79.31 79.30 79.30 17.4K
12:50 79.32 79.32 79.32 79.32 1.7K
12:51 79.27 79.27 79.27 79.27 0.7K
12:59 79.35 79.35 79.35 79.35 9.8K
13:00 79.35 79.35 79.29 79.29 4.1K
13:01 79.32 79.32 79.32 79.32 6.0K
13:04 79.30 79.30 79.30 79.30 0.8K
13:05 79.34 79.34 79.34 79.34 0.4K
13:06 79.32 79.32 79.32 79.32 0.5K
13:09 79.28 79.28 79.28 79.28 0.2K
13:10 79.25 79.25 79.25 79.25 1.1K
13:12 79.28 79.28 79.28 79.28 0.2K
13:13 79.29 79.29 79.29 79.29 0.1K
13:15 79.28 79.28 79.28 79.28 0.3K
13:16 79.28 79.28 79.28 79.28 0.2K
13:19 79.19 79.19 79.19 79.19 0.7K
13:20 79.19 79.20 79.19 79.20 16.5K
13:21 79.18 79.18 79.18 79.18 0.2K
13:23 79.24 79.24 79.24 79.24 0.3K
13:26 79.27 79.27 79.27 79.27 1.7K
13:27 79.27 79.28 79.27 79.28 0.6K
13:28 79.25 79.25 79.25 79.25 5.6K
13:29 79.24 79.24 79.24 79.24 0.9K
13:30 79.31 79.31 79.31 79.31 0.6K
13:32 79.30 79.30 79.30 79.30 1.2K
13:34 79.23 79.23 79.23 79.23 0.9K
13:35 79.22 79.22 79.22 79.22 0.5K
13:36 79.21 79.21 79.21 79.21 0.2K
13:37 79.24 79.24 79.24 79.24 0.6K
13:39 79.26 79.26 79.26 79.26 0.2K
13:40 79.27 79.27 79.27 79.27 0.3K
13:43 79.20 79.20 79.20 79.20 0.3K
13:46 79.19 79.19 79.19 79.19 0.5K
13:47 79.24 79.24 79.24 79.24 0.2K
13:51 79.23 79.23 79.23 79.23 1.0K
13:54 79.29 79.29 79.29 79.29 1.2K
13:58 79.25 79.25 79.25 79.25 1.3K
13:59 79.25 79.25 79.24 79.24 0.2K
14:00 79.26 79.26 79.26 79.26 1.7K
14:05 79.35 79.35 79.35 79.35 0.2K
14:06 79.44 79.44 79.44 79.44 0.7K
14:08 79.33 79.33 79.33 79.33 0.3K
14:12 79.28 79.28 79.28 79.28 2.1K
14:16 79.31 79.31 79.29 79.29 0.5K
14:17 79.23 79.23 79.23 79.23 0.2K
14:19 79.27 79.27 79.27 79.27 2.2K
14:25 79.24 79.24 79.22 79.22 0.7K
14:28 79.24 79.24 79.22 79.22 1.3K
14:31 79.30 79.30 79.29 79.30 2.9K
14:35 79.32 79.32 79.32 79.32 0.5K
14:36 79.33 79.33 79.33 79.33 0.3K
14:38 79.34 79.34 79.32 79.32 1.0K
14:39 79.34 79.34 79.34 79.34 0.8K
14:40 79.36 79.36 79.36 79.36 1.3K
14:43 79.35 79.36 79.34 79.34 1.6K
14:44 79.35 79.35 79.35 79.35 0.2K
14:45 79.36 79.36 79.36 79.36 0.3K
14:46 79.33 79.36 79.33 79.36 0.7K
14:47 79.36 79.36 79.36 79.36 0.2K
14:48 79.35 79.35 79.35 79.35 0.8K
14:50 79.38 79.38 79.38 79.38 0.4K
14:52 79.39 79.39 79.39 79.39 0.7K
14:54 79.38 79.38 79.38 79.38 0.2K
14:55 79.39 79.39 79.39 79.39 0.3K
14:56 79.36 79.38 79.36 79.38 0.6K
14:57 79.36 79.36 79.35 79.35 2.3K
15:00 79.29 79.29 79.29 79.29 0.6K
15:01 79.29 79.29 79.29 79.29 0.2K
15:03 79.25 79.25 79.25 79.25 0.1K
15:04 79.24 79.24 79.24 79.24 0.2K
15:05 79.24 79.26 79.24 79.26 1.0K
15:07 79.19 79.22 79.19 79.21 0.7K
15:08 79.24 79.24 79.24 79.24 0.3K
15:09 79.22 79.22 79.22 79.22 12.5K
15:10 79.20 79.20 79.20 79.20 0.6K
15:11 79.18 79.18 79.18 79.18 1.4K
15:14 79.13 79.14 79.13 79.14 0.5K
15:16 79.24 79.24 79.23 79.23 0.5K
15:17 79.24 79.24 79.24 79.24 0.4K
15:18 79.27 79.27 79.27 79.27 2.2K
15:19 79.27 79.27 79.27 79.27 0.1K
15:20 79.27 79.27 79.27 79.27 1.3K
15:21 79.27 79.29 79.27 79.28 4.6K
15:22 79.33 79.33 79.31 79.31 1.0K
15:23 79.31 79.31 79.30 79.30 1.9K
15:24 79.29 79.29 79.28 79.28 0.6K
15:25 79.28 79.31 79.28 79.31 0.8K
15:26 79.32 79.33 79.32 79.33 0.5K
15:27 79.34 79.34 79.34 79.34 0.2K
15:28 79.32 79.32 79.29 79.29 3.1K
15:29 79.26 79.26 79.22 79.22 1.0K
15:30 79.25 79.25 79.25 79.25 0.3K
15:31 79.27 79.27 79.27 79.27 0.3K
15:33 79.27 79.28 79.27 79.28 0.3K
15:34 79.27 79.27 79.27 79.27 0.3K
15:35 79.17 79.29 79.17 79.29 5.0K
15:36 79.32 79.32 79.29 79.29 0.8K
15:37 79.35 79.35 79.35 79.35 0.2K
15:38 79.39 79.39 79.38 79.38 1.1K
15:39 79.39 79.39 79.39 79.39 0.5K
15:40 79.36 79.36 79.36 79.36 0.3K
15:41 79.40 79.40 79.40 79.40 0.5K
15:42 79.42 79.42 79.42 79.42 0.5K
15:43 79.41 79.41 79.38 79.38 0.5K
15:44 79.39 79.39 79.39 79.39 2.4K
15:45 79.39 79.39 79.39 79.39 0.5K
15:46 79.39 79.39 79.39 79.39 2.2K
15:47 79.39 79.39 79.38 79.38 1.2K
15:48 79.43 79.43 79.43 79.43 1.0K
15:49 79.44 79.46 79.44 79.46 0.8K
15:50 79.40 79.40 79.40 79.40 1.4K
15:52 79.35 79.40 79.35 79.40 1.6K
15:53 79.37 79.41 79.37 79.41 2.8K
15:54 79.44 79.44 79.44 79.44 0.9K
15:55 79.39 79.42 79.39 79.42 1.0K
15:58 79.40 79.41 79.40 79.41 0.3K
15:59 79.39 79.39 79.34 79.34 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available