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 82.98 82.98 82.88 82.89 2.6K
09:32 82.86 82.86 82.85 82.85 2.0K
09:35 82.76 82.76 82.76 82.76 0.2K
09:36 82.84 82.84 82.84 82.84 1.0K
09:37 82.85 82.91 82.85 82.91 1.6K
09:38 82.87 82.87 82.87 82.87 0.5K
09:42 82.97 82.97 82.97 82.97 3.5K
09:43 82.89 82.89 82.89 82.89 0.3K
09:48 82.88 82.88 82.88 82.88 0.5K
09:49 82.88 82.88 82.86 82.86 0.4K
09:51 82.85 82.85 82.85 82.85 0.2K
09:52 82.83 82.83 82.83 82.83 1.6K
09:53 82.81 82.81 82.81 82.81 0.3K
09:54 82.80 82.80 82.80 82.80 0.4K
09:56 82.78 82.78 82.78 82.78 0.2K
09:57 82.88 82.88 82.88 82.88 2.3K
09:59 82.86 82.86 82.84 82.84 0.5K
10:00 82.87 82.87 82.87 82.87 0.3K
10:01 82.86 82.88 82.86 82.88 0.7K
10:02 82.86 82.86 82.85 82.85 0.6K
10:03 82.84 82.84 82.84 82.84 1.4K
10:04 82.86 82.86 82.86 82.86 0.2K
10:05 82.86 82.86 82.85 82.86 1.1K
10:06 82.84 82.84 82.84 82.84 0.1K
10:07 82.83 82.83 82.83 82.83 0.2K
10:08 82.85 82.89 82.85 82.89 1.0K
10:10 82.92 82.92 82.92 82.92 0.1K
10:12 82.94 82.96 82.94 82.96 5.7K
10:13 82.97 82.99 82.97 82.99 0.6K
10:14 83.00 83.03 83.00 83.03 0.6K
10:15 83.04 83.04 83.04 83.04 0.3K
10:16 83.04 83.04 83.04 83.04 0.1K
10:17 83.05 83.08 83.05 83.08 0.4K
10:18 83.11 83.11 83.07 83.07 0.3K
10:19 83.03 83.03 83.00 83.00 2.2K
10:20 83.03 83.03 82.97 82.97 11.9K
10:21 82.99 82.99 82.99 82.99 0.4K
10:22 83.01 83.05 83.01 83.03 2.1K
10:23 83.04 83.04 83.04 83.04 1.1K
10:24 83.00 83.00 83.00 83.00 0.4K
10:25 83.00 83.00 83.00 83.00 3.6K
10:26 83.05 83.05 83.05 83.05 0.5K
10:27 83.04 83.04 83.01 83.01 0.8K
10:28 83.02 83.02 82.98 82.98 3.4K
10:29 82.98 82.98 82.98 82.98 0.5K
10:30 82.96 82.96 82.96 82.96 0.8K
10:31 83.00 83.00 83.00 83.00 1.3K
10:32 82.98 82.98 82.98 82.98 1.3K
10:35 82.95 82.95 82.95 82.95 0.1K
10:36 82.93 82.93 82.93 82.93 0.5K
10:37 82.95 82.95 82.95 82.95 0.3K
10:38 82.95 82.95 82.95 82.95 2.4K
10:40 82.96 82.96 82.96 82.96 0.8K
10:42 82.90 82.90 82.90 82.90 0.2K
10:44 82.88 82.88 82.88 82.88 0.7K
10:46 82.94 82.94 82.92 82.92 2.0K
10:48 82.88 82.88 82.88 82.88 1.3K
10:50 82.91 82.91 82.91 82.91 1.1K
10:55 82.94 82.94 82.94 82.94 0.8K
10:56 82.93 82.93 82.92 82.92 1.7K
10:57 82.92 82.92 82.92 82.92 0.2K
10:58 82.91 82.91 82.90 82.90 2.1K
11:01 82.89 82.89 82.89 82.89 0.3K
11:05 82.94 82.94 82.94 82.94 1.2K
11:06 82.95 82.97 82.95 82.97 3.0K
11:07 82.97 82.98 82.96 82.97 0.7K
11:08 82.96 82.96 82.96 82.96 1.2K
11:09 82.98 82.98 82.98 82.98 0.2K
11:11 82.96 82.96 82.95 82.95 0.8K
11:13 82.98 82.98 82.98 82.98 0.6K
11:14 82.99 82.99 82.98 82.98 0.5K
11:15 82.98 82.98 82.98 82.98 0.2K
11:16 83.00 83.00 83.00 83.00 2.1K
11:17 82.97 82.97 82.97 82.97 0.9K
11:19 82.97 82.98 82.97 82.98 1.4K
11:20 82.99 83.01 82.99 83.01 1.2K
11:22 83.00 83.00 83.00 83.00 1.6K
11:26 83.09 83.09 83.09 83.09 1.7K
11:27 83.11 83.11 83.11 83.11 0.5K
11:28 83.12 83.12 83.12 83.12 1.3K
11:31 83.06 83.06 83.06 83.06 0.2K
11:32 83.08 83.08 83.08 83.08 3.6K
11:33 83.10 83.10 83.10 83.10 1.2K
11:37 83.09 83.09 83.09 83.09 0.5K
11:38 83.11 83.12 83.11 83.12 4.2K
11:39 83.12 83.12 83.12 83.12 0.1K
11:40 83.12 83.12 83.12 83.12 0.6K
11:41 83.11 83.12 83.10 83.12 5.1K
11:42 83.13 83.13 83.12 83.13 1.2K
11:43 83.12 83.12 83.12 83.12 1.0K
11:45 83.12 83.12 83.12 83.12 2.3K
11:52 83.04 83.04 83.04 83.04 0.2K
11:53 83.04 83.04 83.04 83.04 0.2K
11:55 83.07 83.07 83.07 83.07 0.5K
11:58 83.06 83.06 83.06 83.06 0.8K
11:59 83.05 83.05 83.05 83.05 0.6K
12:01 83.04 83.05 83.04 83.05 0.2K
12:03 83.01 83.01 82.99 82.99 7.8K
12:04 82.98 83.00 82.98 83.00 2.5K
12:05 83.01 83.01 83.01 83.01 90.1K
12:06 83.01 83.01 83.00 83.00 51.8K
12:07 83.00 83.03 83.00 83.00 24.2K
12:08 83.00 83.01 83.00 83.00 1.5K
12:09 82.98 82.99 82.98 82.99 0.6K
12:10 82.99 82.99 82.97 82.97 0.8K
12:11 82.97 82.97 82.97 82.97 0.9K
12:12 82.98 82.98 82.96 82.96 1.0K
12:14 83.00 83.00 83.00 83.00 1.4K
12:15 83.02 83.02 83.01 83.02 1.2K
12:16 83.03 83.03 83.01 83.01 1.5K
12:17 82.98 82.98 82.97 82.97 0.6K
12:18 82.97 82.97 82.97 82.97 1.8K
12:21 82.95 82.95 82.95 82.95 0.4K
12:23 82.94 82.94 82.94 82.94 0.6K
12:24 82.96 82.96 82.96 82.96 0.5K
12:26 82.99 82.99 82.99 82.99 0.5K
12:27 82.98 82.98 82.98 82.98 0.6K
12:28 82.98 82.98 82.98 82.98 0.1K
12:29 83.00 83.00 82.96 82.96 5.5K
12:32 82.97 82.97 82.97 82.97 0.4K
12:35 82.99 82.99 82.99 82.99 0.4K
12:37 83.02 83.02 83.02 83.02 0.1K
12:38 83.01 83.01 83.01 83.01 0.1K
12:43 83.00 83.00 83.00 83.00 1.6K
12:44 82.99 82.99 82.99 82.99 0.2K
12:45 83.00 83.00 83.00 83.00 0.1K
12:46 83.01 83.01 83.01 83.01 1.3K
12:47 83.02 83.02 83.01 83.02 1.4K
12:48 83.00 83.00 83.00 83.00 0.3K
12:49 82.98 82.98 82.98 82.98 0.3K
12:50 82.94 82.94 82.94 82.94 0.3K
12:51 82.93 82.93 82.93 82.93 0.7K
12:52 82.93 82.93 82.93 82.93 0.5K
12:53 82.93 82.94 82.93 82.94 1.1K
12:56 82.96 82.96 82.96 82.96 0.1K
12:57 82.94 82.94 82.94 82.94 0.2K
12:59 82.94 82.94 82.94 82.94 0.4K
13:00 82.94 82.97 82.94 82.94 1.7K
13:04 82.94 82.94 82.94 82.94 0.7K
13:05 82.94 82.94 82.94 82.94 0.5K
13:06 82.94 82.94 82.94 82.94 0.4K
13:09 82.90 82.90 82.90 82.90 0.3K
13:10 82.93 82.93 82.93 82.93 0.3K
13:15 82.93 82.93 82.93 82.93 0.3K
13:20 83.00 83.00 83.00 83.00 0.6K
13:21 83.01 83.01 83.01 83.01 2.0K
13:22 83.02 83.04 83.02 83.04 0.9K
13:23 83.04 83.04 83.04 83.04 0.5K
13:24 83.06 83.06 83.03 83.05 3.8K
13:27 83.05 83.05 83.05 83.05 0.1K
13:29 83.04 83.04 83.04 83.04 4.5K
13:30 83.06 83.07 83.06 83.07 0.8K
13:33 83.13 83.13 83.13 83.13 1.4K
13:36 83.12 83.12 83.12 83.12 0.3K
13:37 83.09 83.09 83.09 83.09 0.9K
13:39 83.04 83.04 83.04 83.04 0.2K
13:41 83.07 83.07 83.07 83.07 11.4K
13:43 83.05 83.05 83.04 83.04 2.0K
13:44 83.04 83.04 83.04 83.04 1.2K
13:45 83.04 83.04 83.04 83.04 1.9K
13:49 83.03 83.03 83.03 83.03 1.6K
13:51 83.04 83.04 83.04 83.04 1.4K
13:52 83.02 83.02 83.00 83.00 0.5K
13:53 83.00 83.00 83.00 83.00 0.4K
13:54 83.01 83.01 83.01 83.01 0.8K
13:56 82.98 82.98 82.97 82.97 1.2K
14:00 82.98 82.98 82.98 82.98 6.7K
14:01 82.97 82.97 82.96 82.96 0.7K
14:02 83.02 83.02 83.01 83.01 2.5K
14:03 83.02 83.02 83.02 83.02 0.3K
14:04 83.04 83.04 83.02 83.02 1.7K
14:07 83.02 83.02 83.02 83.02 1.6K
14:08 83.03 83.03 83.00 83.00 0.9K
14:09 83.02 83.02 83.02 83.02 1.0K
14:11 83.05 83.05 83.05 83.05 0.6K
14:12 83.06 83.06 83.06 83.06 0.2K
14:13 83.05 83.05 83.05 83.05 1.0K
14:15 83.03 83.03 83.03 83.03 0.4K
14:16 83.04 83.04 83.04 83.04 0.1K
14:17 83.02 83.02 83.02 83.02 7.7K
14:20 83.04 83.04 83.04 83.04 0.1K
14:21 83.04 83.05 83.04 83.05 2.6K
14:22 83.03 83.03 83.01 83.01 0.8K
14:24 83.02 83.02 83.02 83.02 0.7K
14:26 83.01 83.01 83.01 83.01 0.6K
14:27 83.01 83.01 83.01 83.01 2.3K
14:28 82.99 83.01 82.99 83.01 0.4K
14:29 83.00 83.00 82.99 82.99 0.7K
14:30 82.98 82.98 82.98 82.98 0.5K
14:31 82.99 82.99 82.98 82.98 0.8K
14:32 82.99 82.99 82.99 82.99 0.4K
14:34 82.99 82.99 82.99 82.99 0.7K
14:35 82.99 82.99 82.99 82.99 0.5K
14:36 82.99 82.99 82.99 82.99 0.3K
14:37 82.99 82.99 82.99 82.99 1.1K
14:39 82.99 82.99 82.99 82.99 0.3K
14:40 83.00 83.00 82.99 82.99 1.4K
14:41 82.97 82.97 82.97 82.97 0.3K
14:42 82.97 82.97 82.97 82.97 2.3K
14:43 82.96 82.96 82.96 82.96 0.1K
14:44 82.95 82.97 82.95 82.97 10.4K
14:45 82.97 82.97 82.95 82.95 0.8K
14:49 82.97 82.98 82.97 82.98 1.2K
14:52 82.99 82.99 82.99 82.99 0.1K
14:54 83.01 83.02 83.01 83.02 0.6K
14:55 83.01 83.01 83.01 83.01 0.7K
14:56 83.01 83.03 83.01 83.03 2.6K
14:57 83.04 83.04 83.04 83.04 0.1K
14:58 83.08 83.08 83.08 83.08 0.8K
15:00 83.05 83.05 83.05 83.05 0.6K
15:01 83.04 83.04 83.02 83.02 373.1K
15:02 83.05 83.05 83.05 83.05 0.5K
15:03 83.04 83.04 83.04 83.04 0.1K
15:04 83.04 83.04 83.04 83.04 0.4K
15:05 83.04 83.04 83.03 83.03 0.9K
15:07 83.04 83.05 83.04 83.05 1.0K
15:08 83.04 83.04 83.03 83.03 1.3K
15:11 83.05 83.05 83.05 83.05 0.5K
15:13 83.06 83.07 83.06 83.06 4.7K
15:14 83.06 83.07 83.06 83.07 2.4K
15:16 83.07 83.07 83.06 83.06 6.0K
15:18 83.07 83.07 83.05 83.05 1.5K
15:19 83.03 83.03 83.03 83.03 4.9K
15:20 83.04 83.04 83.04 83.04 0.5K
15:23 83.02 83.02 83.02 83.02 0.6K
15:25 83.02 83.02 83.02 83.02 0.5K
15:26 83.03 83.03 83.02 83.02 2.7K
15:27 83.02 83.02 83.02 83.02 5.9K
15:28 83.03 83.03 83.03 83.03 0.7K
15:29 83.04 83.04 83.03 83.03 0.4K
15:30 83.03 83.05 83.03 83.05 4.3K
15:32 83.06 83.06 83.06 83.06 1.0K
15:34 83.07 83.07 83.07 83.07 1.6K
15:35 83.06 83.06 83.06 83.06 0.2K
15:36 83.06 83.08 83.06 83.08 2.3K
15:37 83.09 83.11 83.08 83.11 5.5K
15:38 83.10 83.10 83.10 83.10 0.4K
15:39 83.09 83.11 83.09 83.11 101.5K
15:40 83.10 83.11 83.10 83.11 1.7K
15:42 83.08 83.11 83.08 83.11 1.3K
15:43 83.08 83.08 83.08 83.08 1.4K
15:44 83.08 83.08 83.08 83.08 0.9K
15:45 83.07 83.07 83.06 83.06 1.4K
15:46 83.06 83.06 83.06 83.06 1.6K
15:47 83.05 83.05 83.05 83.05 0.8K
15:48 83.05 83.06 83.05 83.06 1.1K
15:49 83.05 83.05 83.02 83.02 1.3K
15:50 83.00 83.01 82.98 82.98 6.1K
15:51 82.97 82.97 82.92 82.92 2.5K
15:53 82.87 82.92 82.87 82.92 4.0K
15:54 82.92 82.92 82.86 82.86 0.9K
15:55 82.78 82.83 82.78 82.83 1.1K
15:56 82.81 82.81 82.80 82.80 1.3K
15:57 82.81 82.83 82.81 82.83 2.4K
15:59 82.82 82.82 82.77 82.80 9.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available