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 80.95 80.95 80.87 80.94 17.7K
09:31 81.07 81.07 81.07 81.07 0.4K
09:32 81.07 81.07 81.01 81.06 9.6K
09:34 81.05 81.05 81.05 81.05 0.5K
09:35 81.04 81.06 81.04 81.05 0.4K
09:36 81.05 81.09 81.01 81.01 10.3K
09:37 81.05 81.05 81.04 81.04 0.3K
09:38 80.99 80.99 80.98 80.98 0.7K
09:39 80.98 80.98 80.98 80.98 0.8K
09:43 80.91 80.91 80.91 80.91 0.2K
09:44 80.97 80.97 80.97 80.97 0.1K
09:45 80.93 80.97 80.93 80.97 0.6K
09:48 80.84 80.84 80.84 80.84 2.4K
09:49 80.84 80.84 80.84 80.84 0.2K
09:50 80.75 80.75 80.75 80.75 0.1K
09:51 80.78 80.78 80.70 80.72 0.9K
09:53 80.68 80.68 80.68 80.68 0.3K
09:54 80.69 80.69 80.69 80.69 0.3K
09:55 80.72 80.72 80.72 80.72 0.5K
09:57 80.63 80.63 80.61 80.61 0.6K
09:58 80.65 80.65 80.65 80.65 1.1K
10:00 80.72 80.72 80.72 80.72 1.6K
10:05 80.68 80.73 80.68 80.73 0.5K
10:06 80.72 80.72 80.72 80.72 2.4K
10:13 80.83 80.83 80.83 80.83 0.5K
10:14 80.87 80.87 80.86 80.86 1.5K
10:16 80.93 80.94 80.93 80.94 0.8K
10:19 80.95 80.95 80.95 80.95 2.5K
10:20 80.95 80.95 80.95 80.95 0.7K
10:21 80.89 80.89 80.88 80.89 1.5K
10:22 80.91 80.91 80.91 80.91 0.2K
10:23 80.91 80.91 80.89 80.90 2.8K
10:24 80.93 80.94 80.93 80.94 0.7K
10:25 80.98 80.98 80.98 80.98 0.4K
10:29 81.03 81.03 81.03 81.03 0.3K
10:32 80.99 81.00 80.99 81.00 0.8K
10:41 80.99 80.99 80.99 80.99 0.6K
10:48 80.99 80.99 80.99 80.99 0.5K
10:49 80.95 80.95 80.95 80.95 0.5K
10:50 80.98 80.98 80.98 80.98 1.7K
10:51 80.98 80.98 80.98 80.98 0.2K
10:52 80.97 80.97 80.97 80.97 1.2K
10:53 80.94 80.94 80.94 80.94 1.0K
10:54 80.96 80.96 80.96 80.96 0.4K
10:55 81.01 81.01 81.01 81.01 0.3K
10:56 81.00 81.00 81.00 81.00 0.1K
10:57 81.01 81.01 81.01 81.01 0.3K
10:58 80.96 80.96 80.96 80.96 0.3K
10:59 80.99 81.01 80.99 81.01 1.1K
11:00 81.02 81.02 81.02 81.02 0.7K
11:01 81.02 81.02 81.02 81.02 0.3K
11:03 80.95 80.95 80.94 80.94 0.3K
11:05 80.97 80.97 80.97 80.97 3.1K
11:10 80.92 80.92 80.90 80.90 9.8K
11:11 80.90 80.90 80.90 80.90 0.6K
11:12 80.89 80.89 80.89 80.89 0.2K
11:13 80.86 80.86 80.86 80.86 0.2K
11:14 80.89 80.89 80.89 80.89 1.0K
11:16 80.88 80.88 80.88 80.88 0.1K
11:17 80.90 80.90 80.90 80.90 0.7K
11:20 80.87 80.87 80.87 80.87 0.8K
11:25 80.83 80.83 80.81 80.81 3.9K
11:27 80.76 80.76 80.75 80.75 2.2K
11:30 80.74 80.74 80.74 80.74 0.2K
11:31 80.79 80.79 80.79 80.79 0.1K
11:32 80.82 80.84 80.81 80.84 1.7K
11:33 80.83 80.83 80.83 80.83 1.1K
11:34 80.84 80.86 80.84 80.86 1.3K
11:35 80.82 80.86 80.82 80.85 14.2K
11:37 80.89 80.89 80.89 80.89 1.1K
11:38 80.88 80.88 80.88 80.88 5.8K
11:39 80.95 80.95 80.95 80.94 1.1K
11:40 80.96 80.96 80.96 80.96 0.3K
11:41 80.96 80.96 80.96 80.96 0.2K
11:42 80.93 80.93 80.93 80.93 0.4K
11:43 80.92 80.92 80.92 80.92 0.4K
11:44 80.93 80.93 80.93 80.93 0.2K
11:47 80.91 80.91 80.91 80.91 0.6K
11:49 80.96 80.96 80.94 80.94 201.1K
11:50 80.97 80.97 80.97 80.97 0.6K
11:51 80.95 80.96 80.95 80.95 15.4K
11:52 80.92 80.93 80.92 80.93 1.3K
11:53 80.96 80.99 80.96 80.99 0.6K
11:54 80.96 80.96 80.96 80.96 0.3K
11:56 80.99 80.99 80.99 80.99 0.1K
11:57 81.00 81.00 80.99 80.99 34.5K
12:01 81.05 81.14 81.03 81.09 8.5K
12:02 81.09 81.13 81.09 81.13 0.9K
12:03 81.15 81.15 81.15 81.15 0.5K
12:04 81.15 81.17 81.15 81.17 0.9K
12:06 81.15 81.15 81.15 81.15 0.2K
12:08 81.13 81.13 81.13 81.13 0.2K
12:09 81.14 81.14 81.12 81.13 1.8K
12:10 81.11 81.11 81.11 81.11 0.3K
12:11 81.13 81.17 81.13 81.17 2.1K
12:12 81.20 81.20 81.20 81.20 0.2K
12:16 81.14 81.14 81.14 81.14 0.3K
12:20 81.19 81.20 81.19 81.20 7.7K
12:21 81.16 81.16 81.16 81.16 0.2K
12:22 81.19 81.19 81.19 81.19 0.2K
12:23 81.17 81.17 81.17 81.17 0.4K
12:24 81.16 81.16 81.16 81.16 0.2K
12:25 81.17 81.17 81.17 81.17 0.2K
12:27 81.18 81.18 81.18 81.18 0.2K
12:28 81.15 81.15 81.15 81.15 2.4K
12:32 81.21 81.21 81.18 81.18 1.7K
12:37 81.21 81.24 81.21 81.24 0.7K
12:38 81.25 81.25 81.25 81.25 0.4K
12:39 81.23 81.24 81.23 81.23 2.6K
12:40 81.25 81.25 81.25 81.25 0.5K
12:43 81.22 81.22 81.21 81.21 1.0K
12:44 81.22 81.22 81.22 81.22 0.7K
12:48 81.18 81.18 81.18 81.18 0.1K
12:50 81.17 81.17 81.15 81.15 5.3K
12:51 81.11 81.14 81.11 81.14 0.2K
12:53 81.16 81.17 81.16 81.17 0.6K
12:55 81.19 81.19 81.18 81.18 0.6K
12:58 81.19 81.19 81.19 81.19 0.1K
13:00 81.19 81.19 81.15 81.15 11.6K
13:01 81.16 81.16 81.16 81.16 0.4K
13:03 81.19 81.19 81.19 81.19 0.3K
13:05 81.16 81.18 81.16 81.18 3.1K
13:06 81.15 81.15 81.15 81.15 0.4K
13:07 81.17 81.17 81.17 81.17 0.1K
13:08 81.17 81.17 81.17 81.17 0.9K
13:12 81.10 81.12 81.10 81.12 0.2K
13:14 81.13 81.13 81.12 81.12 6.0K
13:15 81.11 81.11 81.11 81.11 0.1K
13:16 81.10 81.10 81.08 81.08 0.9K
13:19 81.11 81.11 81.10 81.10 1.0K
13:22 81.15 81.15 81.15 81.15 0.6K
13:23 81.11 81.11 81.11 81.11 0.3K
13:26 81.07 81.07 81.07 81.07 0.1K
13:27 81.09 81.11 81.09 81.11 1.0K
13:29 81.12 81.12 81.10 81.10 0.5K
13:30 81.08 81.08 81.08 81.08 0.1K
13:31 81.06 81.06 81.06 81.06 0.2K
13:32 81.08 81.08 81.08 81.08 0.2K
13:34 81.08 81.08 81.07 81.07 0.4K
13:35 81.08 81.10 81.08 81.10 0.5K
13:36 81.10 81.10 81.10 81.10 0.6K
13:37 81.12 81.12 81.12 81.12 0.3K
13:41 81.13 81.13 81.13 81.13 0.1K
13:42 81.14 81.14 81.12 81.14 0.9K
13:43 81.15 81.15 81.15 81.15 0.5K
13:44 81.15 81.16 81.15 81.16 0.4K
13:46 81.20 81.20 81.20 81.20 0.8K
13:47 81.19 81.20 81.19 81.20 3.0K
13:48 81.20 81.20 81.20 81.19 0.2K
13:49 81.17 81.17 81.17 81.17 0.2K
13:51 81.16 81.17 81.16 81.17 0.6K
13:52 81.17 81.17 81.17 81.17 0.2K
13:53 81.16 81.18 81.16 81.18 0.6K
13:54 81.17 81.17 81.17 81.17 0.5K
13:56 81.15 81.15 81.15 81.15 0.4K
13:58 81.18 81.18 81.18 81.18 0.2K
13:59 81.15 81.15 81.15 81.15 0.2K
14:01 81.19 81.19 81.19 81.19 0.2K
14:02 81.17 81.19 81.17 81.19 0.6K
14:04 81.19 81.19 81.19 81.19 1.2K
14:05 81.21 81.21 81.21 81.21 0.2K
14:07 81.21 81.21 81.18 81.18 3.6K
14:10 81.22 81.22 81.22 81.22 0.2K
14:11 81.23 81.23 81.23 81.23 0.9K
14:12 81.23 81.23 81.23 81.23 0.2K
14:14 81.21 81.21 81.21 81.21 0.1K
14:15 81.23 81.23 81.23 81.22 0.7K
14:17 81.26 81.26 81.26 81.26 0.5K
14:18 81.27 81.27 81.25 81.25 5.3K
14:19 81.26 81.27 81.23 81.24 15.7K
14:20 81.23 81.23 81.23 81.23 0.2K
14:23 81.26 81.26 81.26 81.26 0.2K
14:24 81.26 81.26 81.24 81.24 17.5K
14:26 81.24 81.24 81.24 81.24 1.0K
14:29 81.25 81.25 81.24 81.24 0.9K
14:30 81.25 81.26 81.25 81.26 1.7K
14:31 81.25 81.27 81.25 81.27 3.5K
14:32 81.26 81.26 81.26 81.26 3.2K
14:33 81.29 81.29 81.27 81.27 2.7K
14:34 81.27 81.27 81.26 81.26 1.9K
14:35 81.25 81.26 81.25 81.26 0.9K
14:36 81.27 81.30 81.27 81.30 2.3K
14:37 81.29 81.32 81.29 81.32 0.4K
14:38 81.31 81.31 81.31 81.31 0.6K
14:39 81.28 81.28 81.28 81.28 1.9K
14:40 81.27 81.29 81.27 81.29 0.5K
14:42 81.27 81.28 81.27 81.28 82.0K
14:44 81.29 81.29 81.29 81.29 1.6K
14:47 81.23 81.23 81.23 81.23 0.3K
14:49 81.22 81.22 81.18 81.18 22.9K
14:50 81.14 81.14 81.14 81.14 1.6K
14:51 81.14 81.16 81.14 81.16 1.9K
14:52 81.17 81.17 81.15 81.15 0.9K
14:54 81.19 81.21 81.19 81.19 1.2K
14:55 81.21 81.21 81.21 81.21 1.5K
14:56 81.22 81.22 81.22 81.22 0.1K
14:57 81.22 81.23 81.22 81.23 2.1K
14:59 81.21 81.21 81.21 81.21 1.4K
15:00 81.20 81.20 81.16 81.16 3.5K
15:01 81.18 81.18 81.18 81.18 1.7K
15:02 81.21 81.21 81.21 81.21 0.1K
15:03 81.21 81.21 81.20 81.20 0.3K
15:04 81.16 81.16 81.16 81.16 0.3K
15:05 81.13 81.13 81.13 81.13 0.6K
15:06 81.15 81.18 81.15 81.18 0.8K
15:07 81.18 81.18 81.18 81.18 0.4K
15:08 81.20 81.20 81.20 81.20 0.7K
15:09 81.19 81.21 81.19 81.20 0.6K
15:10 81.20 81.20 81.20 81.20 1.2K
15:14 81.17 81.17 81.17 81.17 0.7K
15:15 81.19 81.23 81.19 81.23 4.9K
15:16 81.25 81.25 81.24 81.24 0.8K
15:17 81.24 81.24 81.24 81.24 0.4K
15:18 81.25 81.26 81.25 81.26 1.6K
15:19 81.26 81.30 81.26 81.30 2.0K
15:20 81.30 81.31 81.30 81.31 1.2K
15:21 81.32 81.32 81.32 81.32 1.2K
15:22 81.34 81.34 81.33 81.33 0.9K
15:23 81.36 81.36 81.36 81.36 0.3K
15:25 81.35 81.37 81.35 81.36 1.2K
15:26 81.36 81.36 81.36 81.36 1.2K
15:29 81.34 81.35 81.34 81.35 2.9K
15:30 81.34 81.35 81.34 81.35 44.1K
15:31 81.36 81.36 81.34 81.34 0.7K
15:32 81.33 81.35 81.33 81.33 11.5K
15:35 81.30 81.30 81.30 81.30 0.5K
15:36 81.31 81.31 81.31 81.31 0.2K
15:37 81.30 81.30 81.30 81.30 0.8K
15:38 81.33 81.35 81.33 81.35 1.5K
15:39 81.35 81.36 81.35 81.36 1.1K
15:40 81.34 81.36 81.34 81.35 4.1K
15:41 81.38 81.38 81.34 81.34 1.6K
15:42 81.34 81.34 81.32 81.32 0.8K
15:43 81.33 81.33 81.33 81.33 0.6K
15:44 81.34 81.35 81.34 81.35 5.4K
15:45 81.32 81.32 81.26 81.26 9.7K
15:46 81.26 81.28 81.26 81.28 9.2K
15:47 81.25 81.25 81.24 81.24 1.7K
15:48 81.19 81.19 81.18 81.18 4.8K
15:49 81.16 81.16 81.16 81.16 2.6K
15:50 81.17 81.21 81.17 81.21 4.7K
15:51 81.20 81.20 81.18 81.18 6.2K
15:52 81.23 81.24 81.23 81.24 4.0K
15:53 81.25 81.28 81.25 81.28 4.3K
15:54 81.28 81.31 81.24 81.24 10.0K
15:55 81.21 81.21 81.15 81.16 8.4K
15:56 81.17 81.17 81.14 81.16 9.9K
15:57 81.17 81.19 81.17 81.19 9.2K
15:58 81.18 81.18 81.14 81.14 7.8K
15:59 81.15 81.21 81.14 81.14 32.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available