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 82.59 82.59 82.59 82.59 2.4K
09:31 82.42 82.42 82.41 82.41 0.4K
09:32 82.39 82.39 82.37 82.37 0.2K
09:33 82.31 82.31 82.29 82.29 0.5K
09:35 82.23 82.25 82.23 82.23 1.1K
09:39 82.34 82.34 82.34 82.34 1.2K
09:40 82.36 82.36 82.35 82.35 0.5K
09:41 82.40 82.40 82.40 82.40 3.2K
09:42 82.42 82.42 82.42 82.42 0.2K
09:44 82.45 82.45 82.45 82.45 0.3K
09:45 82.43 82.47 82.43 82.47 0.8K
09:46 82.45 82.45 82.45 82.45 0.3K
09:48 82.43 82.46 82.43 82.43 1.7K
09:52 82.45 82.45 82.44 82.44 1.0K
09:54 82.40 82.40 82.40 82.40 3.0K
09:55 82.45 82.45 82.45 82.45 0.7K
09:59 82.42 82.42 82.40 82.40 2.1K
10:00 82.43 82.43 82.42 82.42 0.8K
10:01 82.43 82.43 82.43 82.43 0.5K
10:03 82.39 82.39 82.39 82.39 0.3K
10:04 82.42 82.42 82.42 82.42 0.2K
10:05 82.44 82.44 82.44 82.44 0.1K
10:06 82.45 82.45 82.45 82.45 0.6K
10:11 82.40 82.40 82.40 82.40 0.1K
10:12 82.39 82.39 82.39 82.39 0.5K
10:13 82.40 82.41 82.40 82.41 0.8K
10:16 82.47 82.47 82.47 82.47 0.8K
10:17 82.46 82.46 82.46 82.46 1.8K
10:18 82.47 82.47 82.47 82.47 1.7K
10:21 82.59 82.59 82.59 82.59 0.5K
10:26 82.67 82.67 82.67 82.67 0.2K
10:27 82.68 82.68 82.67 82.67 0.9K
10:29 82.64 82.64 82.62 82.62 5.0K
10:30 82.62 82.62 82.62 82.62 0.5K
10:31 82.64 82.64 82.64 82.64 0.3K
10:33 82.64 82.66 82.64 82.66 0.5K
10:34 82.66 82.66 82.66 82.66 0.2K
10:35 82.65 82.66 82.65 82.66 0.2K
10:36 82.68 82.68 82.66 82.66 8.3K
10:37 82.65 82.65 82.64 82.64 1.3K
10:38 82.63 82.63 82.63 82.63 1.3K
10:41 82.65 82.65 82.65 82.65 0.2K
10:43 82.67 82.67 82.67 82.67 0.2K
10:45 82.70 82.70 82.70 82.70 0.2K
10:46 82.70 82.70 82.70 82.70 0.2K
10:47 82.71 82.71 82.71 82.71 0.5K
10:48 82.73 82.74 82.73 82.74 0.4K
10:55 82.75 82.75 82.75 82.75 6.1K
10:56 82.75 82.75 82.75 82.75 0.9K
10:59 82.74 82.74 82.74 82.74 0.1K
11:00 82.75 82.75 82.75 82.75 0.3K
11:01 82.76 82.76 82.76 82.76 0.3K
11:02 82.76 82.76 82.76 82.76 0.4K
11:03 82.76 82.76 82.76 82.76 2.3K
11:05 82.74 82.74 82.73 82.73 1.1K
11:06 82.71 82.71 82.71 82.71 0.1K
11:07 82.71 82.71 82.71 82.71 0.2K
11:09 82.71 82.73 82.71 82.73 0.7K
11:11 82.74 82.74 82.74 82.74 1.4K
11:12 82.75 82.75 82.75 82.75 0.2K
11:13 82.76 82.76 82.76 82.76 1.6K
11:17 82.77 82.78 82.76 82.77 39.0K
11:18 82.78 82.78 82.77 82.77 0.3K
11:20 82.79 82.79 82.79 82.79 0.2K
11:22 82.72 82.72 82.72 82.72 0.4K
11:23 82.73 82.73 82.73 82.73 0.2K
11:25 82.76 82.76 82.76 82.76 0.1K
11:26 82.79 82.79 82.79 82.79 0.7K
11:27 82.81 82.81 82.81 82.81 0.3K
11:28 82.82 82.82 82.82 82.82 0.4K
11:31 82.85 82.85 82.85 82.85 0.1K
11:32 82.83 82.83 82.83 82.83 0.6K
11:33 82.82 82.82 82.82 82.82 0.8K
11:34 82.81 82.81 82.81 82.81 0.4K
11:35 82.82 82.84 82.82 82.84 1.7K
11:36 82.83 82.83 82.83 82.83 13.6K
11:37 82.85 82.85 82.85 82.85 0.3K
11:39 82.85 82.85 82.85 82.85 0.1K
11:40 82.84 82.84 82.84 82.84 0.4K
11:41 82.84 82.84 82.84 82.84 0.2K
11:42 82.85 82.85 82.85 82.85 0.4K
11:45 82.88 82.88 82.87 82.87 117.3K
11:46 82.87 82.87 82.87 82.87 2.3K
11:48 82.86 82.87 82.86 82.87 1.5K
11:50 82.83 82.84 82.83 82.84 0.5K
11:54 82.86 82.86 82.86 82.86 0.6K
11:59 82.83 82.83 82.82 82.82 1.9K
12:00 82.81 82.83 82.81 82.83 2.0K
12:01 82.84 82.84 82.84 82.84 0.3K
12:02 82.85 82.86 82.85 82.86 1.8K
12:03 82.90 82.90 82.90 82.90 0.3K
12:04 82.91 82.91 82.91 82.91 0.2K
12:05 82.89 82.89 82.89 82.89 0.5K
12:06 82.91 82.91 82.91 82.91 0.2K
12:09 82.92 82.92 82.91 82.91 3.1K
12:13 82.88 82.88 82.88 82.88 0.2K
12:18 82.83 82.84 82.83 82.84 0.8K
12:19 82.85 82.85 82.85 82.85 0.3K
12:21 82.86 82.86 82.86 82.86 0.4K
12:23 82.88 82.89 82.88 82.89 0.9K
12:27 82.89 82.89 82.89 82.89 0.2K
12:28 82.87 82.87 82.87 82.87 0.1K
12:29 82.89 82.89 82.89 82.89 0.7K
12:38 82.90 82.90 82.90 82.90 0.2K
12:39 82.91 82.98 82.91 82.98 1.9K
12:40 83.01 83.01 83.01 83.01 0.3K
12:41 83.01 83.01 83.00 83.00 1.2K
12:45 82.97 82.97 82.97 82.97 0.9K
12:46 82.96 82.96 82.96 82.96 0.6K
12:48 82.94 82.94 82.94 82.94 0.4K
12:51 82.96 82.96 82.96 82.96 0.6K
12:55 82.94 82.94 82.94 82.94 0.5K
12:56 82.96 82.96 82.96 82.96 2.0K
12:57 82.95 82.95 82.95 82.95 0.4K
12:58 82.95 82.98 82.95 82.98 3.6K
12:59 82.98 82.98 82.98 82.98 0.3K
13:02 82.97 82.97 82.97 82.97 0.2K
13:03 82.97 82.97 82.97 82.97 0.5K
13:04 82.98 82.98 82.98 82.98 0.2K
13:06 82.99 82.99 82.99 82.99 0.5K
13:07 82.97 82.97 82.97 82.97 0.4K
13:09 82.96 82.96 82.96 82.96 0.4K
13:10 82.93 82.93 82.93 82.93 0.3K
13:11 82.92 82.92 82.92 82.92 0.2K
13:13 82.94 82.94 82.94 82.94 0.6K
13:14 82.92 82.92 82.92 82.92 0.6K
13:16 82.92 82.92 82.92 82.92 0.5K
13:19 82.94 82.95 82.94 82.95 1.5K
13:21 82.96 82.96 82.96 82.96 1.1K
13:25 82.96 82.96 82.96 82.96 0.1K
13:26 82.95 82.95 82.95 82.95 0.1K
13:27 82.94 82.94 82.94 82.94 0.1K
13:28 82.94 82.94 82.93 82.93 0.4K
13:30 82.92 82.92 82.92 82.92 0.2K
13:31 82.92 82.92 82.92 82.92 0.5K
13:34 82.93 82.93 82.93 82.93 0.2K
13:35 82.93 82.93 82.93 82.93 0.6K
13:37 82.90 82.91 82.90 82.91 0.3K
13:39 82.92 82.92 82.92 82.92 0.3K
13:40 82.92 82.93 82.92 82.93 0.6K
13:41 82.94 82.95 82.94 82.95 1.3K
13:42 82.95 82.95 82.94 82.94 1.8K
13:43 82.95 82.95 82.95 82.95 0.1K
13:44 82.95 82.95 82.95 82.95 0.6K
13:45 82.96 82.96 82.95 82.95 2.9K
13:46 82.95 82.95 82.95 82.95 0.3K
13:48 82.97 82.97 82.97 82.97 0.6K
13:49 82.99 82.99 82.99 82.99 0.3K
13:51 83.01 83.01 83.01 83.01 0.2K
13:52 83.01 83.01 83.01 83.01 0.3K
13:53 83.01 83.01 83.01 83.01 1.9K
13:54 83.02 83.02 83.02 83.02 0.2K
13:55 83.02 83.02 83.02 83.02 0.3K
13:57 83.06 83.07 83.06 83.07 0.4K
13:59 83.08 83.08 83.08 83.08 0.6K
14:00 83.09 83.10 83.09 83.10 5.1K
14:04 83.05 83.05 83.05 83.05 0.4K
14:05 83.04 83.04 83.04 83.04 0.1K
14:06 83.04 83.05 83.04 83.05 2.1K
14:08 83.05 83.06 83.05 83.06 7.9K
14:10 83.06 83.06 83.05 83.05 2.7K
14:13 83.08 83.09 83.08 83.09 10.0K
14:14 83.10 83.12 83.10 83.12 1.6K
14:15 83.13 83.13 83.11 83.11 2.8K
14:16 83.10 83.10 83.08 83.08 1.2K
14:17 83.08 83.08 83.08 83.08 0.6K
14:18 83.07 83.07 83.07 83.07 0.1K
14:19 83.08 83.08 83.07 83.07 2.6K
14:22 83.05 83.05 83.05 83.05 0.6K
14:23 83.05 83.05 83.05 83.05 0.3K
14:24 83.06 83.06 83.06 83.06 1.0K
14:25 83.07 83.08 83.07 83.08 1.1K
14:28 83.06 83.07 83.06 83.06 3.4K
14:29 83.05 83.05 83.05 83.05 2.3K
14:30 83.06 83.07 83.06 83.07 0.2K
14:31 83.08 83.08 83.08 83.08 3.6K
14:36 83.08 83.08 83.08 83.08 0.4K
14:40 83.10 83.10 83.09 83.09 1.1K
14:42 83.09 83.09 83.09 83.09 1.3K
14:46 83.08 83.09 83.08 83.09 5.3K
14:49 83.07 83.07 83.07 83.07 0.6K
14:51 83.07 83.08 83.07 83.08 1.9K
14:52 83.07 83.07 83.07 83.07 0.3K
14:54 83.07 83.07 83.06 83.06 0.5K
14:56 83.06 83.06 83.05 83.05 0.7K
14:57 83.04 83.04 83.04 83.04 2.3K
14:58 83.04 83.04 83.03 83.03 2.8K
14:59 83.03 83.03 83.03 83.03 0.2K
15:00 83.02 83.02 83.02 83.02 2.1K
15:01 83.02 83.05 83.02 83.05 2.3K
15:02 83.06 83.06 83.06 83.06 0.3K
15:04 83.07 83.07 83.07 83.07 2.4K
15:13 83.05 83.06 83.05 83.06 0.3K
15:14 83.04 83.06 83.04 83.06 0.7K
15:15 83.05 83.05 83.05 83.05 1.1K
15:17 83.04 83.04 83.04 83.04 0.7K
15:18 83.05 83.05 83.05 83.05 0.6K
15:19 83.06 83.06 83.06 83.06 0.4K
15:21 83.06 83.06 83.05 83.05 16.2K
15:22 83.05 83.05 83.05 83.05 0.2K
15:23 83.04 83.06 83.04 83.06 2.0K
15:24 83.05 83.05 83.05 83.05 1.0K
15:26 83.04 83.04 83.04 83.04 1.9K
15:30 83.02 83.02 83.02 83.02 0.2K
15:31 83.04 83.04 83.04 83.04 0.7K
15:32 83.03 83.03 83.03 83.03 0.6K
15:34 83.05 83.05 83.04 83.04 0.5K
15:35 83.05 83.05 83.04 83.04 0.5K
15:36 83.03 83.03 83.02 83.02 0.3K
15:37 83.03 83.03 83.02 83.03 158.0K
15:38 83.03 83.03 83.03 83.03 1.6K
15:41 83.05 83.05 83.05 83.05 0.4K
15:42 83.05 83.05 83.05 83.05 0.7K
15:43 83.05 83.05 83.02 83.02 2.2K
15:44 83.04 83.05 83.03 83.03 3.8K
15:45 83.01 83.01 83.01 83.01 1.4K
15:46 83.01 83.01 83.01 83.01 0.7K
15:47 82.99 83.00 82.99 83.00 1.1K
15:48 82.98 82.98 82.98 82.98 3.1K
15:50 82.98 83.01 82.98 83.01 3.5K
15:51 82.99 82.99 82.99 82.99 0.8K
15:52 83.01 83.01 82.99 82.99 1.1K
15:53 83.00 83.01 82.99 82.99 2.4K
15:54 82.97 82.99 82.97 82.99 5.3K
15:55 82.99 83.01 82.99 83.01 1.8K
15:56 83.02 83.02 83.01 83.02 1.5K
15:57 83.03 83.05 83.03 83.05 2.1K
15:58 83.04 83.04 83.04 83.04 2.3K
15:59 83.04 83.08 83.04 83.07 19.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available