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 81.88 81.96 81.88 81.96 10.1K
09:33 81.88 81.88 81.88 81.88 0.6K
09:35 81.82 81.82 81.82 81.82 0.1K
09:36 81.75 81.75 81.75 81.75 1.4K
09:37 81.81 81.81 81.81 81.81 0.4K
09:38 81.84 81.84 81.84 81.84 5.5K
09:39 81.84 81.84 81.84 81.84 0.3K
09:45 81.88 81.88 81.88 81.88 1.3K
09:46 81.81 81.81 81.81 81.81 0.5K
09:48 81.79 81.79 81.79 81.79 0.7K
09:50 81.75 81.76 81.75 81.76 1.3K
09:51 81.78 81.81 81.78 81.81 1.6K
09:54 81.86 81.86 81.86 81.86 1.6K
09:56 81.79 81.79 81.79 81.79 1.3K
09:57 81.81 81.81 81.81 81.81 0.3K
09:58 81.83 81.83 81.83 81.83 0.8K
10:00 81.80 81.80 81.80 81.80 0.2K
10:01 81.85 81.85 81.85 81.85 1.0K
10:02 81.83 81.83 81.81 81.83 2.7K
10:03 81.82 81.82 81.81 81.81 0.3K
10:04 81.86 81.86 81.86 81.86 0.2K
10:06 81.83 81.84 81.83 81.84 1.0K
10:11 81.81 81.81 81.81 81.81 0.2K
10:13 81.77 81.77 81.77 81.77 1.7K
10:15 81.79 81.81 81.79 81.81 1.5K
10:17 81.80 81.80 81.80 81.80 0.6K
10:19 81.83 81.83 81.83 81.83 0.9K
10:20 81.81 81.81 81.79 81.79 0.4K
10:23 81.72 81.72 81.72 81.72 36.5K
10:24 81.72 81.72 81.65 81.65 0.4K
10:26 81.63 81.63 81.63 81.63 0.5K
10:27 81.63 81.63 81.63 81.63 0.1K
10:28 81.64 81.64 81.64 81.64 0.5K
10:30 81.61 81.64 81.61 81.64 105.2K
10:32 81.58 81.58 81.58 81.58 0.4K
10:33 81.57 81.62 81.57 81.62 2.2K
10:38 81.52 81.52 81.50 81.51 13.0K
10:39 81.51 81.51 81.51 81.51 0.7K
10:41 81.56 81.56 81.56 81.56 0.1K
10:42 81.62 81.62 81.62 81.62 0.1K
10:43 81.63 81.63 81.63 81.63 0.2K
10:48 81.55 81.55 81.54 81.54 7.8K
10:49 81.60 81.60 81.60 81.60 0.4K
10:50 81.62 81.64 81.62 81.64 1.1K
10:51 81.62 81.62 81.62 81.62 2.9K
10:55 81.57 81.57 81.57 81.57 0.3K
10:56 81.55 81.55 81.55 81.55 0.4K
10:58 81.57 81.61 81.57 81.61 0.4K
10:59 81.66 81.66 81.66 81.66 0.4K
11:00 81.70 81.70 81.70 81.70 0.3K
11:04 81.75 81.75 81.75 81.75 0.2K
11:06 81.74 81.74 81.74 81.74 0.5K
11:08 81.79 81.79 81.79 81.79 0.8K
11:09 81.79 81.80 81.79 81.79 18.6K
11:10 81.78 81.78 81.78 81.78 0.4K
11:11 81.77 81.77 81.77 81.77 0.5K
11:12 81.74 81.74 81.74 81.74 0.7K
11:16 81.66 81.66 81.64 81.64 0.4K
11:17 81.65 81.65 81.65 81.65 0.2K
11:19 81.65 81.67 81.65 81.67 0.6K
11:20 81.69 81.69 81.69 81.69 0.5K
11:23 81.76 81.76 81.75 81.75 2.3K
11:24 81.76 81.78 81.76 81.78 2.3K
11:27 81.72 81.72 81.72 81.72 0.3K
11:29 81.71 81.71 81.71 81.71 0.2K
11:30 81.72 81.77 81.72 81.77 0.5K
11:31 81.71 81.71 81.71 81.71 1.3K
11:34 81.77 81.78 81.77 81.78 0.7K
11:35 81.79 81.83 81.79 81.83 1.6K
11:36 81.84 81.84 81.83 81.83 1.3K
11:38 81.86 81.86 81.86 81.86 1.1K
11:41 81.87 81.87 81.87 81.87 7.4K
11:42 81.88 81.89 81.88 81.89 1.9K
11:44 81.88 81.88 81.88 81.88 0.3K
11:45 81.88 81.89 81.88 81.89 0.5K
11:48 81.90 81.90 81.89 81.89 5.0K
11:50 81.86 81.86 81.86 81.86 4.1K
11:52 81.91 81.92 81.91 81.91 0.7K
11:54 81.92 81.92 81.92 81.92 0.5K
11:55 81.93 81.93 81.93 81.93 0.2K
11:58 81.91 81.91 81.91 81.91 0.2K
11:59 81.93 81.93 81.93 81.93 0.5K
12:02 81.98 81.98 81.98 81.98 0.9K
12:05 81.97 81.97 81.97 81.97 0.4K
12:06 81.94 81.95 81.92 81.95 2.4K
12:07 81.98 81.99 81.98 81.99 1.3K
12:10 81.99 81.99 81.99 81.99 0.1K
12:11 82.01 82.03 82.01 82.03 0.6K
12:12 82.04 82.04 82.02 82.02 2.0K
12:13 82.04 82.04 82.04 82.04 1.0K
12:17 82.09 82.09 82.08 82.08 4.9K
12:18 82.08 82.08 82.08 82.08 2.7K
12:19 82.03 82.03 82.03 82.03 1.8K
12:22 82.00 82.00 81.97 81.97 2.3K
12:23 81.99 82.01 81.99 82.01 0.9K
12:25 81.97 81.99 81.97 81.99 2.1K
12:27 81.99 81.99 81.99 81.99 0.4K
12:28 81.96 81.97 81.96 81.97 0.5K
12:29 81.96 81.96 81.95 81.95 1.6K
12:31 81.91 81.91 81.91 81.91 0.4K
12:32 81.91 81.91 81.90 81.90 3.0K
12:33 81.96 81.96 81.96 81.96 0.6K
12:34 81.94 81.94 81.94 81.94 1.2K
12:35 81.95 81.98 81.95 81.98 0.2K
12:36 81.95 81.95 81.94 81.94 0.3K
12:37 81.96 81.96 81.96 81.96 0.3K
12:38 81.95 81.95 81.95 81.95 0.5K
12:39 81.95 81.95 81.95 81.95 0.4K
12:41 81.96 81.96 81.95 81.95 0.4K
12:43 81.98 81.98 81.98 81.98 0.6K
12:44 81.95 81.95 81.94 81.94 1.2K
12:45 81.95 81.96 81.95 81.96 1.9K
12:47 81.94 81.94 81.93 81.93 0.7K
12:49 81.91 81.91 81.89 81.89 1.9K
12:50 81.89 81.89 81.89 81.89 0.9K
12:51 81.87 81.87 81.87 81.87 1.4K
12:54 81.89 81.89 81.89 81.89 0.2K
12:55 81.88 81.88 81.88 81.88 0.6K
12:56 81.87 81.87 81.87 81.86 0.5K
12:59 81.81 81.81 81.81 81.81 0.2K
13:00 81.82 81.82 81.82 81.82 1.6K
13:01 81.78 81.78 81.78 81.78 0.2K
13:02 81.75 81.77 81.75 81.77 0.7K
13:03 81.79 81.79 81.79 81.79 0.5K
13:04 81.78 81.78 81.78 81.78 3.6K
13:05 81.78 81.78 81.78 81.78 0.3K
13:08 81.80 81.80 81.80 81.80 2.4K
13:10 81.78 81.78 81.78 81.78 0.6K
13:14 81.84 81.84 81.81 81.81 13.6K
13:15 81.82 81.82 81.82 81.82 0.7K
13:17 81.92 81.92 81.92 81.92 0.7K
13:22 82.00 82.00 82.00 82.00 0.3K
13:24 82.05 82.05 82.05 82.05 0.6K
13:25 82.04 82.04 82.04 82.04 1.5K
13:26 82.05 82.05 82.05 82.05 0.7K
13:28 82.08 82.08 82.07 82.07 2.5K
13:35 82.12 82.12 82.12 82.12 2.6K
13:36 82.10 82.10 82.10 82.10 1.0K
13:37 82.09 82.09 82.09 82.09 1.1K
13:38 82.11 82.11 82.11 82.11 3.2K
13:39 82.11 82.11 82.10 82.11 2.1K
13:41 82.11 82.11 82.10 82.10 2.6K
13:43 82.11 82.11 82.11 82.11 0.2K
13:44 82.12 82.12 82.12 82.12 0.6K
13:47 82.13 82.13 82.13 82.13 1.2K
13:49 82.14 82.14 82.14 82.14 1.4K
13:50 82.13 82.14 82.13 82.14 2.1K
13:51 82.13 82.13 82.13 82.13 2.3K
13:56 82.19 82.19 82.18 82.18 1.4K
13:57 82.14 82.14 82.14 82.14 3.2K
13:58 82.14 82.14 82.14 82.14 3.3K
14:01 82.17 82.17 82.17 82.17 0.1K
14:02 82.17 82.17 82.17 82.17 0.2K
14:03 82.15 82.15 82.15 82.15 0.2K
14:05 82.13 82.13 82.13 82.13 1.1K
14:06 82.14 82.14 82.14 82.14 0.4K
14:10 82.14 82.14 82.14 82.14 0.4K
14:13 82.16 82.16 82.16 82.16 1.3K
14:14 82.18 82.18 82.18 82.18 0.7K
14:16 82.19 82.19 82.19 82.19 1.1K
14:19 82.22 82.22 82.22 82.22 1.3K
14:20 82.23 82.23 82.23 82.23 1.4K
14:22 82.21 82.21 82.18 82.18 0.7K
14:24 82.23 82.23 82.23 82.23 0.5K
14:25 82.25 82.25 82.25 82.25 1.0K
14:27 82.24 82.24 82.24 82.24 0.7K
14:28 82.20 82.20 82.20 82.20 0.4K
14:31 82.20 82.20 82.20 82.20 0.4K
14:34 82.18 82.18 82.18 82.18 0.3K
14:36 82.20 82.20 82.20 82.20 0.3K
14:40 82.13 82.13 82.13 82.13 0.7K
14:41 82.13 82.13 82.13 82.13 0.2K
14:42 82.13 82.13 82.13 82.13 0.1K
14:43 82.13 82.13 82.13 82.13 0.1K
14:44 82.13 82.13 82.13 82.13 2.0K
14:47 82.13 82.13 82.12 82.12 2.5K
14:51 82.15 82.15 82.15 82.15 0.4K
14:52 82.17 82.17 82.17 82.17 7.8K
14:57 82.18 82.18 82.18 82.18 0.3K
14:59 82.20 82.20 82.20 82.20 0.5K
15:00 82.21 82.21 82.20 82.20 0.3K
15:01 82.22 82.23 82.22 82.23 1.3K
15:02 82.21 82.21 82.21 82.21 0.9K
15:04 82.21 82.21 82.21 82.21 3.2K
15:06 82.20 82.20 82.20 82.20 1.1K
15:08 82.20 82.20 82.20 82.20 0.8K
15:10 82.18 82.18 82.18 82.18 1.5K
15:11 82.19 82.19 82.19 82.19 1.3K
15:12 82.19 82.20 82.19 82.20 1.8K
15:13 82.21 82.21 82.21 82.21 1.0K
15:14 82.22 82.22 82.22 82.22 2.1K
15:15 82.22 82.22 82.21 82.21 1.1K
15:16 82.22 82.22 82.21 82.21 1.4K
15:17 82.22 82.22 82.21 82.21 0.5K
15:18 82.21 82.22 82.21 82.21 1.5K
15:19 82.23 82.23 82.23 82.23 1.2K
15:20 82.24 82.24 82.23 82.23 1.4K
15:21 82.23 82.23 82.23 82.23 0.4K
15:22 82.25 82.25 82.24 82.24 2.9K
15:25 82.25 82.25 82.25 82.25 1.2K
15:29 82.33 82.33 82.33 82.33 0.9K
15:30 82.33 82.33 82.32 82.33 1.0K
15:31 82.33 82.33 82.33 82.33 0.4K
15:32 82.30 82.30 82.30 82.30 1.3K
15:34 82.25 82.27 82.25 82.27 3.3K
15:35 82.26 82.28 82.26 82.28 1.7K
15:36 82.26 82.26 82.26 82.26 1.9K
15:38 82.25 82.25 82.24 82.24 2.7K
15:39 82.27 82.27 82.27 82.27 0.7K
15:40 82.26 82.26 82.24 82.24 3.9K
15:42 82.21 82.21 82.21 82.21 1.2K
15:45 82.16 82.16 82.12 82.12 1.0K
15:46 82.13 82.13 82.13 82.13 1.2K
15:48 82.16 82.16 82.16 82.16 1.3K
15:49 82.18 82.18 82.16 82.16 3.1K
15:50 82.17 82.17 82.12 82.12 6.4K
15:51 82.16 82.16 82.10 82.10 4.5K
15:52 82.10 82.13 82.10 82.10 5.4K
15:53 82.12 82.12 82.12 82.12 2.1K
15:54 82.07 82.07 82.05 82.05 1.9K
15:55 81.97 81.97 81.93 81.93 1.8K
15:56 81.88 81.92 81.87 81.92 3.7K
15:57 81.88 81.88 81.88 81.88 0.2K
15:58 81.88 81.88 81.87 81.87 2.0K
15:59 81.87 81.95 81.85 81.95 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available