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 79.31 79.41 79.31 79.41 1.6K
09:31 79.53 79.53 79.53 79.53 2.3K
09:33 79.65 79.65 79.65 79.65 0.6K
09:35 79.62 79.62 79.62 79.62 0.1K
09:36 79.66 79.66 79.66 79.66 0.2K
09:37 79.67 79.67 79.67 79.67 0.3K
09:39 79.74 79.74 79.74 79.74 0.4K
09:40 79.69 79.75 79.69 79.75 0.2K
09:41 79.77 79.79 79.77 79.79 8.5K
09:43 79.78 79.78 79.78 79.78 0.7K
09:44 79.79 79.79 79.79 79.79 0.2K
09:46 79.72 79.72 79.72 79.72 0.1K
09:48 79.72 79.72 79.70 79.70 0.3K
09:49 79.70 79.70 79.60 79.66 0.8K
09:52 79.59 79.59 79.59 79.59 0.2K
09:53 79.58 79.59 79.58 79.59 3.7K
09:54 79.60 79.60 79.60 79.60 9.1K
09:55 79.57 79.57 79.57 79.57 0.4K
09:58 79.49 79.49 79.49 79.49 0.8K
09:59 79.46 79.46 79.46 79.46 1.3K
10:00 79.43 79.43 79.42 79.42 0.2K
10:01 79.46 79.46 79.43 79.43 1.8K
10:03 79.49 79.49 79.49 79.49 208.6K
10:04 79.52 79.52 79.52 79.52 0.5K
10:05 79.57 79.57 79.57 79.57 0.5K
10:06 79.49 79.49 79.49 79.49 12.7K
10:07 79.55 79.55 79.55 79.55 1.8K
10:10 79.52 79.52 79.52 79.52 0.1K
10:12 79.48 79.48 79.48 79.47 0.4K
10:14 79.53 79.53 79.53 79.53 0.3K
10:17 79.56 79.56 79.56 79.56 0.8K
10:18 79.58 79.58 79.58 79.58 1.7K
10:20 79.66 79.66 79.66 79.66 0.1K
10:21 79.68 79.68 79.68 79.68 0.3K
10:25 79.70 79.70 79.70 79.70 0.1K
10:26 79.69 79.70 79.67 79.67 0.5K
10:27 79.68 79.68 79.66 79.66 0.9K
10:30 79.52 79.52 79.52 79.52 0.3K
10:32 79.46 79.46 79.45 79.45 1.0K
10:33 79.47 79.47 79.47 79.47 0.4K
10:34 79.50 79.50 79.50 79.50 0.5K
10:36 79.53 79.53 79.53 79.53 1.1K
10:40 79.62 79.62 79.62 79.62 1.0K
10:42 79.53 79.57 79.53 79.57 2.7K
10:43 79.56 79.62 79.56 79.62 1.0K
10:44 79.61 79.63 79.61 79.63 0.4K
10:45 79.61 79.62 79.61 79.62 0.5K
10:46 79.63 79.63 79.63 79.63 2.0K
10:47 79.66 79.66 79.66 79.66 1.0K
10:48 79.65 79.65 79.65 79.65 1.1K
10:49 79.66 79.66 79.66 79.66 13.8K
10:50 79.65 79.65 79.65 79.65 0.1K
10:51 79.59 79.59 79.58 79.58 0.9K
10:52 79.59 79.60 79.59 79.60 1.1K
10:54 79.56 79.57 79.56 79.57 0.8K
10:56 79.57 79.57 79.57 79.57 0.9K
10:57 79.56 79.56 79.54 79.54 1.6K
10:58 79.58 79.58 79.57 79.57 1.0K
10:59 79.54 79.56 79.54 79.55 0.8K
11:00 79.55 79.55 79.55 79.55 1.2K
11:01 79.53 79.59 79.53 79.59 3.0K
11:02 79.59 79.59 79.59 79.58 1.8K
11:03 79.57 79.61 79.56 79.56 1,973.1K
11:04 79.57 79.57 79.56 79.56 1.1K
11:06 79.54 79.54 79.54 79.54 1.6K
11:08 79.47 79.47 79.45 79.45 0.5K
11:09 79.45 79.45 79.44 79.44 0.5K
11:10 79.41 79.41 79.41 79.41 1.1K
11:12 79.46 79.46 79.46 79.46 1.0K
11:13 79.47 79.48 79.47 79.48 0.4K
11:14 79.50 79.50 79.48 79.47 1.6K
11:15 79.45 79.46 79.45 79.46 0.9K
11:17 79.44 79.46 79.44 79.44 0.9K
11:18 79.44 79.44 79.44 79.44 1.5K
11:21 79.39 79.39 79.34 79.34 2.2K
11:23 79.34 79.34 79.34 79.34 0.4K
11:24 79.31 79.31 79.31 79.31 0.4K
11:25 79.26 79.26 79.26 79.26 3.4K
11:26 79.26 79.26 79.26 79.26 2.5K
11:27 79.28 79.28 79.25 79.25 0.7K
11:28 79.24 79.24 79.24 79.24 0.2K
11:29 79.22 79.22 79.22 79.22 0.6K
11:30 79.23 79.23 79.23 79.22 0.3K
11:31 79.24 79.24 79.24 79.24 4.0K
11:32 79.26 79.26 79.25 79.26 3.2K
11:33 79.25 79.25 79.23 79.23 0.4K
11:34 79.23 79.23 79.23 79.23 0.3K
11:35 79.17 79.17 79.17 79.17 1.2K
11:38 79.28 79.28 79.28 79.28 0.6K
11:39 79.24 79.24 79.24 79.24 0.5K
11:40 79.32 79.32 79.31 79.31 0.9K
11:41 79.32 79.32 79.32 79.32 0.4K
11:42 79.30 79.30 79.30 79.30 0.2K
11:46 79.22 79.24 79.22 79.24 0.5K
11:49 79.21 79.21 79.21 79.21 0.8K
11:52 79.26 79.26 79.26 79.26 0.2K
11:54 79.24 79.24 79.24 79.24 0.2K
11:55 79.21 79.21 79.21 79.21 0.3K
11:56 79.17 79.17 79.17 79.17 0.3K
11:58 79.15 79.18 79.15 79.18 0.3K
12:00 79.17 79.17 79.17 79.17 0.4K
12:02 79.10 79.10 79.10 79.10 0.1K
12:03 79.05 79.07 79.05 79.07 0.3K
12:04 79.06 79.06 79.04 79.04 1.0K
12:05 79.05 79.05 79.05 79.05 0.9K
12:07 79.03 79.03 79.03 79.03 0.3K
12:10 79.00 79.00 79.00 79.00 2.2K
12:11 79.00 79.00 79.00 79.00 0.8K
12:12 79.01 79.01 79.01 79.01 0.3K
12:13 78.98 78.98 78.98 78.98 1.4K
12:15 79.05 79.05 79.05 79.05 0.7K
12:21 79.04 79.04 79.04 79.04 0.3K
12:23 79.03 79.03 79.03 79.03 0.6K
12:24 79.06 79.06 79.04 79.04 0.4K
12:26 79.02 79.02 79.02 79.02 2.1K
12:27 78.98 78.98 78.98 78.98 0.4K
12:30 79.04 79.04 79.04 79.04 0.2K
12:31 79.05 79.05 79.05 79.05 0.7K
12:35 79.01 79.06 79.01 79.06 0.5K
12:36 79.07 79.07 79.06 79.06 0.5K
12:38 79.01 79.01 79.01 79.01 0.9K
12:39 79.05 79.05 79.05 79.05 0.4K
12:40 79.05 79.05 79.05 79.05 0.1K
12:42 79.06 79.06 79.06 79.06 0.6K
12:44 79.08 79.08 79.08 79.08 0.2K
12:45 79.04 79.04 79.04 79.04 3.2K
12:47 79.07 79.08 79.07 79.08 0.2K
12:48 79.09 79.09 79.09 79.09 0.1K
12:49 79.11 79.11 79.11 79.11 0.7K
12:54 79.06 79.06 79.06 79.06 0.2K
12:55 79.06 79.06 79.06 79.06 0.5K
12:56 79.00 79.00 79.00 79.00 11.7K
12:57 78.96 78.98 78.96 78.96 0.7K
12:58 78.96 78.96 78.95 78.95 3.0K
13:00 79.00 79.02 79.00 79.02 1.8K
13:01 79.02 79.05 79.02 79.05 0.7K
13:02 79.03 79.03 78.98 78.98 0.5K
13:03 79.00 79.02 79.00 79.02 0.4K
13:04 79.02 79.02 79.02 79.02 0.6K
13:05 78.98 78.98 78.98 78.98 0.4K
13:06 79.00 79.02 79.00 79.02 0.5K
13:07 79.00 79.00 79.00 79.00 0.8K
13:08 78.96 78.96 78.96 78.96 0.1K
13:09 78.94 78.94 78.94 78.94 0.7K
13:10 78.94 78.94 78.89 78.89 2.1K
13:11 78.88 78.88 78.88 78.88 0.7K
13:13 78.89 78.89 78.89 78.89 0.3K
13:14 78.86 78.86 78.86 78.86 0.5K
13:15 78.88 78.88 78.88 78.88 1.1K
13:17 78.89 78.90 78.89 78.90 0.5K
13:18 78.91 78.91 78.91 78.91 0.8K
13:20 78.90 78.90 78.89 78.89 0.8K
13:22 78.86 78.86 78.86 78.86 0.2K
13:25 78.91 78.91 78.91 78.91 0.5K
13:26 78.91 78.94 78.91 78.94 101.4K
13:27 78.93 78.93 78.93 78.93 0.2K
13:28 78.87 78.87 78.87 78.87 0.2K
13:29 78.86 78.86 78.86 78.86 0.2K
13:30 78.83 78.84 78.81 78.81 0.8K
13:31 78.83 78.83 78.83 78.83 0.2K
13:32 78.79 78.79 78.79 78.79 0.2K
13:34 78.83 78.83 78.83 78.83 0.3K
13:35 78.86 78.86 78.86 78.86 0.3K
13:36 78.84 78.85 78.84 78.85 0.5K
13:38 78.87 78.87 78.87 78.87 0.7K
13:39 78.90 78.90 78.90 78.90 0.1K
13:40 78.91 78.91 78.91 78.91 1.4K
13:41 78.92 78.93 78.92 78.93 0.7K
13:43 78.88 78.88 78.88 78.88 0.3K
13:44 78.91 78.93 78.91 78.93 0.8K
13:47 78.92 78.95 78.92 78.95 1.0K
13:49 78.94 78.94 78.94 78.94 0.2K
13:50 78.96 78.96 78.96 78.96 0.1K
13:51 78.96 78.96 78.96 78.96 0.4K
13:53 78.99 78.99 78.98 78.98 0.4K
13:56 79.01 79.01 79.01 79.01 0.2K
13:57 79.02 79.02 79.02 79.02 0.1K
13:58 79.02 79.06 79.02 79.06 0.6K
13:59 79.08 79.08 79.08 79.08 0.2K
14:00 79.07 79.07 79.07 79.07 0.2K
14:01 79.09 79.10 79.09 79.10 4.1K
14:03 79.07 79.07 79.07 79.07 0.3K
14:04 79.09 79.09 79.09 79.09 0.4K
14:05 79.10 79.10 79.10 79.10 0.6K
14:06 79.10 79.10 79.10 79.10 0.4K
14:08 79.10 79.10 79.10 79.10 0.1K
14:09 79.09 79.09 79.09 79.09 0.3K
14:10 79.04 79.04 79.04 79.04 1.3K
14:12 79.03 79.03 79.03 79.03 0.1K
14:13 79.07 79.07 79.07 79.07 0.2K
14:15 79.07 79.08 79.07 79.08 1.0K
14:17 79.05 79.05 79.05 79.05 278.4K
14:18 79.04 79.04 79.04 79.04 0.1K
14:19 79.04 79.04 79.04 79.04 1.3K
14:22 79.07 79.07 79.07 79.07 0.6K
14:23 79.08 79.10 79.08 79.10 0.3K
14:24 79.12 79.14 79.12 79.14 0.5K
14:25 79.15 79.15 79.15 79.15 0.1K
14:26 79.16 79.16 79.15 79.15 0.9K
14:27 79.18 79.20 79.18 79.20 0.4K
14:31 79.21 79.21 79.21 79.21 0.1K
14:32 79.21 79.21 79.21 79.21 1.0K
14:33 79.20 79.20 79.20 79.20 1.0K
14:34 79.19 79.19 79.19 79.19 11.3K
14:35 79.14 79.14 79.14 79.14 0.1K
14:36 79.17 79.17 79.17 79.17 0.2K
14:37 79.19 79.19 79.19 79.19 0.9K
14:39 79.19 79.19 79.16 79.16 2.8K
14:40 79.19 79.19 79.19 79.19 0.2K
14:42 79.16 79.16 79.16 79.16 2.2K
14:44 79.17 79.17 79.17 79.17 0.3K
14:45 79.17 79.17 79.14 79.14 0.8K
14:46 79.16 79.18 79.16 79.18 0.4K
14:48 79.20 79.20 79.20 79.20 0.4K
14:49 79.19 79.19 79.19 79.19 3.3K
14:50 79.20 79.21 79.20 79.21 0.9K
14:52 79.21 79.22 79.21 79.21 1.6K
14:54 79.21 79.22 79.21 79.22 4.5K
14:55 79.22 79.22 79.22 79.22 3.4K
14:56 79.19 79.19 79.19 79.19 0.2K
14:59 79.18 79.18 79.18 79.18 0.1K
15:00 79.18 79.20 79.18 79.20 0.4K
15:01 79.22 79.22 79.22 79.22 0.2K
15:02 79.24 79.25 79.24 79.25 0.6K
15:05 79.25 79.25 79.23 79.23 0.9K
15:06 79.26 79.26 79.26 79.26 0.7K
15:07 79.28 79.30 79.28 79.30 0.5K
15:09 79.31 79.31 79.31 79.31 0.1K
15:11 79.30 79.30 79.29 79.30 1.7K
15:12 79.30 79.30 79.28 79.28 0.6K
15:13 79.28 79.28 79.28 79.28 5.0K
15:14 79.28 79.31 79.26 79.31 3.0K
15:15 79.31 79.31 79.31 79.31 0.8K
15:16 79.31 79.31 79.31 79.31 21.4K
15:18 79.32 79.33 79.32 79.32 2.9K
15:19 79.31 79.31 79.31 79.31 0.7K
15:20 79.33 79.34 79.33 79.34 1.7K
15:21 79.35 79.37 79.35 79.36 1.8K
15:22 79.37 79.38 79.37 79.38 0.7K
15:23 79.39 79.39 79.39 79.39 1.1K
15:24 79.39 79.39 79.39 79.39 0.1K
15:25 79.38 79.39 79.38 79.39 1.2K
15:26 79.39 79.39 79.39 79.39 0.6K
15:27 79.38 79.39 79.38 79.39 0.4K
15:29 79.37 79.39 79.37 79.39 3.8K
15:30 79.38 79.38 79.37 79.37 3.3K
15:31 79.38 79.38 79.37 79.37 0.6K
15:32 79.37 79.37 79.37 79.37 0.6K
15:33 79.41 79.41 79.41 79.41 0.1K
15:34 79.38 79.38 79.38 79.38 0.1K
15:35 79.35 79.39 79.29 79.39 4.1K
15:38 79.38 79.38 79.38 79.38 0.1K
15:39 79.35 79.35 79.34 79.34 0.6K
15:40 79.35 79.38 79.35 79.38 1.4K
15:41 79.39 79.39 79.39 79.39 0.1K
15:42 79.40 79.40 79.39 79.39 0.6K
15:44 79.40 79.40 79.40 79.40 0.5K
15:45 79.41 79.44 79.41 79.44 2.6K
15:47 79.45 79.45 79.45 79.45 1.1K
15:49 79.48 79.48 79.48 79.48 0.1K
15:50 79.49 79.52 79.49 79.52 2.0K
15:51 79.51 79.51 79.51 79.51 0.3K
15:52 79.50 79.54 79.50 79.53 1.7K
15:54 79.53 79.53 79.53 79.53 0.6K
15:55 79.56 79.57 79.55 79.57 2.1K
15:56 79.56 79.56 79.55 79.55 4.5K
15:57 79.56 79.57 79.56 79.57 1.1K
15:58 79.56 79.56 79.55 79.55 1.6K
15:59 79.52 79.53 79.44 79.47 9.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available