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 83.31 83.31 83.30 83.30 2.0K
09:33 83.34 83.34 83.34 83.34 0.1K
09:34 83.29 83.29 83.29 83.29 10.6K
09:35 83.26 83.26 83.26 83.26 0.5K
09:37 83.27 83.27 83.27 83.27 0.2K
09:38 83.28 83.28 83.27 83.27 0.8K
09:39 83.30 83.30 83.30 83.30 0.4K
09:40 83.30 83.30 83.29 83.29 1.8K
09:41 83.24 83.24 83.24 83.24 0.3K
09:42 83.25 83.25 83.25 83.25 0.5K
09:44 83.26 83.26 83.25 83.25 2.2K
09:45 83.25 83.25 83.23 83.23 0.5K
09:46 83.26 83.26 83.26 83.26 0.3K
09:47 83.24 83.24 83.24 83.24 0.2K
09:49 83.27 83.27 83.27 83.27 0.4K
09:50 83.23 83.23 83.21 83.21 1.4K
09:52 83.25 83.25 83.25 83.25 0.3K
09:53 83.29 83.29 83.26 83.26 0.8K
09:58 83.26 83.26 83.26 83.26 0.1K
09:59 83.22 83.22 83.22 83.22 0.4K
10:00 83.23 83.23 83.23 83.23 0.2K
10:01 83.25 83.30 83.25 83.29 3.8K
10:04 83.35 83.35 83.35 83.35 0.3K
10:05 83.31 83.34 83.31 83.34 1.1K
10:08 83.25 83.25 83.25 83.25 0.2K
10:10 83.22 83.22 83.22 83.22 0.7K
10:11 83.18 83.19 83.18 83.19 0.4K
10:13 83.19 83.19 83.19 83.19 3.1K
10:14 83.17 83.17 83.17 83.17 0.3K
10:15 83.17 83.17 83.17 83.17 0.4K
10:16 83.21 83.21 83.21 83.21 0.3K
10:17 83.19 83.19 83.19 83.19 0.5K
10:19 83.19 83.19 83.19 83.19 0.2K
10:20 83.20 83.20 83.20 83.20 4.7K
10:21 83.24 83.28 83.24 83.28 10.3K
10:23 83.24 83.24 83.24 83.24 1.4K
10:27 83.20 83.20 83.20 83.20 0.1K
10:29 83.12 83.12 83.12 83.12 1.9K
10:31 83.08 83.08 83.08 83.08 1.1K
10:32 83.08 83.08 83.08 83.08 0.9K
10:34 83.00 83.03 83.00 83.03 1.2K
10:35 83.04 83.04 83.04 83.04 1.4K
10:36 83.06 83.06 83.06 83.06 0.9K
10:38 83.06 83.06 83.06 83.06 0.2K
10:39 83.08 83.08 83.08 83.08 0.9K
10:43 83.11 83.11 83.11 83.11 0.9K
10:44 83.04 83.04 83.04 83.04 0.8K
10:45 83.03 83.03 83.02 83.03 1.1K
10:47 82.99 82.99 82.96 82.96 1.2K
10:48 82.96 82.97 82.96 82.97 0.8K
10:49 83.01 83.01 83.01 83.01 1.2K
10:50 83.02 83.02 83.02 83.02 0.9K
10:51 83.03 83.03 83.03 83.03 1.2K
10:52 83.03 83.03 83.02 83.02 1.4K
10:53 83.02 83.02 83.01 83.01 1.1K
10:54 83.00 83.00 83.00 83.00 1.3K
10:55 83.04 83.04 83.04 83.04 3.2K
10:56 83.05 83.05 83.05 83.05 25.3K
10:57 83.09 83.09 83.08 83.08 0.3K
10:58 83.09 83.09 83.09 83.09 0.3K
11:00 83.10 83.10 83.10 83.10 1.9K
11:01 83.07 83.07 83.07 83.07 8.6K
11:02 83.07 83.07 83.07 83.07 0.1K
11:03 83.07 83.08 83.07 83.08 0.9K
11:05 83.08 83.08 83.08 83.08 0.2K
11:07 83.06 83.06 83.06 83.06 2.7K
11:09 83.20 83.20 83.20 83.20 0.1K
11:11 83.18 83.18 83.18 83.18 0.4K
11:13 83.21 83.23 83.21 83.23 0.3K
11:14 83.23 83.23 83.23 83.23 0.1K
11:17 83.20 83.21 83.20 83.21 0.6K
11:20 83.20 83.20 83.19 83.19 0.4K
11:21 83.18 83.18 83.18 83.18 0.2K
11:22 83.18 83.18 83.18 83.18 4.8K
11:23 83.18 83.18 83.18 83.18 0.1K
11:24 83.20 83.22 83.20 83.22 0.7K
11:25 83.23 83.23 83.19 83.19 0.8K
11:26 83.20 83.20 83.20 83.20 14.0K
11:27 83.20 83.20 83.20 83.20 0.2K
11:28 83.20 83.21 83.20 83.20 11.3K
11:29 83.19 83.19 83.17 83.17 6.9K
11:32 83.20 83.20 83.18 83.18 10.4K
11:33 83.19 83.19 83.18 83.19 1.1K
11:35 83.18 83.18 83.16 83.16 1.2K
11:37 83.15 83.15 83.15 83.15 0.4K
11:39 83.15 83.15 83.15 83.15 0.5K
11:43 83.15 83.17 83.15 83.17 0.5K
11:44 83.18 83.18 83.18 83.18 1.8K
11:48 83.13 83.13 83.13 83.13 0.4K
11:50 83.14 83.14 83.14 83.14 0.1K
11:51 83.15 83.15 83.15 83.15 0.4K
11:55 83.21 83.21 83.21 83.21 1.1K
11:56 83.21 83.21 83.17 83.17 0.8K
11:57 83.16 83.16 83.16 83.16 0.1K
11:58 83.16 83.16 83.16 83.16 0.2K
12:00 83.17 83.17 83.17 83.17 1.0K
12:02 83.15 83.15 83.14 83.14 3.6K
12:04 83.12 83.12 83.12 83.12 8.0K
12:05 83.11 83.11 83.11 83.11 0.9K
12:09 83.15 83.16 83.15 83.16 1.1K
12:13 83.15 83.15 83.15 83.15 4.1K
12:14 83.14 83.14 83.14 83.14 0.5K
12:17 83.16 83.16 83.16 83.16 0.5K
12:18 83.15 83.15 83.15 83.15 0.2K
12:19 83.14 83.14 83.14 83.14 1.7K
12:21 83.12 83.13 83.12 83.13 1.7K
12:22 83.12 83.12 83.12 83.12 0.5K
12:23 83.11 83.11 83.10 83.10 0.8K
12:24 83.11 83.12 83.11 83.12 2.2K
12:28 83.13 83.13 83.13 83.13 0.2K
12:29 83.14 83.14 83.14 83.14 0.4K
12:31 83.17 83.17 83.17 83.17 1.6K
12:33 83.19 83.19 83.19 83.19 0.5K
12:34 83.20 83.20 83.20 83.20 1.0K
12:37 83.18 83.18 83.18 83.18 0.5K
12:43 83.19 83.19 83.19 83.19 2.8K
12:45 83.18 83.18 83.18 83.18 0.6K
12:47 83.19 83.19 83.19 83.19 0.9K
12:48 83.23 83.23 83.23 83.23 7.3K
12:51 83.24 83.24 83.24 83.24 1.0K
12:52 83.23 83.23 83.23 83.23 0.9K
12:53 83.23 83.23 83.23 83.23 0.4K
12:56 83.19 83.19 83.19 83.19 1.5K
12:57 83.20 83.20 83.20 83.20 2.8K
13:00 83.16 83.16 83.16 83.16 0.7K
13:01 83.15 83.18 83.15 83.18 5.4K
13:02 83.17 83.17 83.17 83.17 0.3K
13:03 83.16 83.16 83.16 83.16 0.4K
13:04 83.19 83.19 83.19 83.19 0.2K
13:05 83.19 83.19 83.19 83.19 0.2K
13:06 83.18 83.18 83.18 83.18 0.3K
13:08 83.18 83.18 83.16 83.16 0.3K
13:09 83.09 83.09 83.09 83.09 0.5K
13:10 83.08 83.08 83.07 83.07 0.8K
13:11 83.04 83.04 83.04 83.04 0.2K
13:12 83.01 83.01 83.01 83.01 0.2K
13:14 83.04 83.04 83.04 83.04 0.6K
13:15 82.98 82.98 82.98 82.98 0.2K
13:16 82.91 82.91 82.91 82.91 4.1K
13:18 82.79 82.79 82.74 82.78 6.9K
13:21 82.65 82.65 82.63 82.64 1.9K
13:22 82.58 82.58 82.58 82.58 2.2K
13:23 82.62 82.64 82.62 82.64 1.7K
13:24 82.59 82.59 82.59 82.59 0.5K
13:25 82.55 82.55 82.53 82.54 3.9K
13:26 82.50 82.50 82.48 82.48 4.6K
13:27 82.48 82.48 82.48 82.48 1.4K
13:29 82.45 82.45 82.45 82.45 0.2K
13:30 82.38 82.38 82.37 82.38 1.8K
13:31 82.35 82.55 82.35 82.55 2.5K
13:32 82.56 82.56 82.55 82.55 2.2K
13:33 82.57 82.63 82.57 82.63 0.9K
13:34 82.60 82.60 82.58 82.60 5.1K
13:35 82.58 82.60 82.58 82.60 1.0K
13:36 82.56 82.61 82.56 82.61 0.6K
13:37 82.64 82.64 82.64 82.64 0.3K
13:38 82.65 82.68 82.65 82.68 1.4K
13:39 82.73 82.76 82.73 82.76 0.5K
13:40 82.75 82.75 82.74 82.74 2.6K
13:41 82.71 82.71 82.71 82.71 0.6K
13:42 82.72 82.72 82.72 82.72 0.5K
13:43 82.67 82.67 82.67 82.67 0.5K
13:44 82.63 82.63 82.63 82.63 1.3K
13:46 82.69 82.69 82.69 82.69 1.1K
13:47 82.69 82.69 82.67 82.67 0.9K
13:48 82.69 82.69 82.65 82.65 0.7K
13:49 82.60 82.60 82.60 82.60 2.4K
13:52 82.68 82.68 82.60 82.60 6.8K
13:53 82.55 82.66 82.55 82.66 3.6K
13:54 82.66 82.66 82.56 82.57 7.3K
13:55 82.58 82.58 82.57 82.57 5.3K
13:56 82.57 82.57 82.57 82.57 4.6K
13:57 82.54 82.54 82.53 82.53 0.8K
13:58 82.52 82.52 82.52 82.52 0.5K
14:00 82.57 82.57 82.57 82.57 0.3K
14:01 82.49 82.49 82.49 82.49 0.4K
14:03 82.41 82.44 82.41 82.44 0.4K
14:04 82.42 82.42 82.42 82.42 0.1K
14:05 82.44 82.44 82.43 82.44 0.7K
14:06 82.47 82.47 82.47 82.47 0.4K
14:07 82.54 82.55 82.54 82.55 1.2K
14:09 82.54 82.54 82.53 82.53 1.2K
14:10 82.55 82.55 82.47 82.47 4.5K
14:11 82.46 82.46 82.42 82.42 0.4K
14:12 82.40 82.40 82.40 82.40 0.7K
14:14 82.43 82.43 82.43 82.43 1.1K
14:15 82.45 82.49 82.45 82.49 0.6K
14:19 82.42 82.42 82.42 82.42 0.2K
14:22 82.35 82.37 82.35 82.37 1.6K
14:24 82.39 82.40 82.39 82.40 0.4K
14:25 82.47 82.47 82.47 82.47 0.2K
14:26 82.45 82.45 82.45 82.45 0.4K
14:27 82.45 82.45 82.45 82.45 0.1K
14:28 82.45 82.45 82.44 82.44 0.4K
14:30 82.47 82.47 82.47 82.47 0.1K
14:31 82.48 82.48 82.48 82.48 0.6K
14:32 82.48 82.48 82.48 82.48 2.2K
14:33 82.49 82.49 82.49 82.49 1.3K
14:34 82.50 82.50 82.50 82.50 1.0K
14:35 82.52 82.52 82.52 82.52 1.0K
14:36 82.54 82.54 82.54 82.54 0.2K
14:37 82.56 82.56 82.50 82.50 2.8K
14:39 82.47 82.47 82.47 82.47 0.5K
14:42 82.50 82.50 82.50 82.50 1.5K
14:44 82.50 82.50 82.50 82.50 0.7K
14:45 82.51 82.51 82.51 82.51 9.5K
14:46 82.47 82.47 82.47 82.47 0.4K
14:48 82.42 82.42 82.42 82.42 0.4K
14:49 82.37 82.37 82.37 82.37 1.0K
14:51 82.38 82.38 82.38 82.38 0.2K
14:52 82.38 82.38 82.38 82.38 2.1K
14:53 82.38 82.38 82.38 82.38 0.3K
14:54 82.35 82.35 82.35 82.35 0.2K
14:55 82.34 82.34 82.34 82.34 0.8K
14:56 82.31 82.31 82.31 82.31 0.2K
14:58 82.36 82.36 82.35 82.35 1.6K
15:00 82.32 82.32 82.32 82.32 0.3K
15:01 82.34 82.35 82.34 82.35 1.4K
15:05 82.33 82.37 82.33 82.37 1.1K
15:06 82.32 82.32 82.28 82.28 1.8K
15:07 82.27 82.28 82.25 82.25 1.9K
15:08 82.25 82.25 82.25 82.25 2.2K
15:09 82.22 82.22 82.22 82.22 0.3K
15:11 82.19 82.19 82.19 82.19 1.1K
15:13 82.27 82.29 82.27 82.29 1.0K
15:14 82.32 82.32 82.31 82.31 0.2K
15:15 82.31 82.31 82.31 82.31 0.6K
15:16 82.30 82.33 82.30 82.33 1.5K
15:17 82.33 82.33 82.29 82.29 0.7K
15:18 82.25 82.25 82.25 82.25 1.2K
15:19 82.26 82.27 82.26 82.27 0.6K
15:21 82.27 82.27 82.21 82.21 1.4K
15:22 82.19 82.19 82.19 82.19 2.6K
15:23 82.23 82.23 82.23 82.23 0.3K
15:25 82.17 82.17 82.15 82.15 0.5K
15:26 82.15 82.15 82.15 82.15 1.5K
15:27 82.17 82.18 82.17 82.18 3.0K
15:28 82.17 82.18 82.16 82.17 1.7K
15:29 82.14 82.15 82.14 82.15 1.5K
15:30 82.17 82.17 82.17 82.17 0.4K
15:31 82.19 82.26 82.19 82.26 3.6K
15:32 82.26 82.26 82.24 82.24 1.5K
15:33 82.27 82.28 82.27 82.28 0.3K
15:34 82.27 82.28 82.27 82.28 4.8K
15:35 82.31 82.31 82.30 82.30 0.8K
15:36 82.28 82.30 82.28 82.30 0.6K
15:37 82.31 82.31 82.31 82.31 0.2K
15:38 82.31 82.31 82.31 82.31 0.9K
15:39 82.34 82.34 82.34 82.34 1.2K
15:40 82.32 82.35 82.32 82.35 3.2K
15:41 82.39 82.39 82.39 82.39 0.2K
15:42 82.39 82.39 82.35 82.35 2.8K
15:45 82.38 82.38 82.38 82.38 2.1K
15:47 82.33 82.33 82.30 82.33 1.7K
15:48 82.32 82.33 82.32 82.33 0.3K
15:49 82.33 82.33 82.30 82.30 0.7K
15:50 82.29 82.32 82.29 82.32 1.4K
15:51 82.33 82.33 82.33 82.33 0.2K
15:52 82.30 82.30 82.30 82.30 0.4K
15:53 82.28 82.28 82.27 82.27 0.6K
15:54 82.25 82.25 82.25 82.25 0.2K
15:55 82.23 82.24 82.22 82.24 0.9K
15:56 82.25 82.25 82.25 82.25 0.7K
15:57 82.21 82.21 82.21 82.21 0.5K
15:58 82.23 82.23 82.23 82.23 1.3K
15:59 82.23 82.23 82.19 82.19 9.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available