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 83.16 83.16 83.11 83.11 3.8K
09:33 83.08 83.08 83.08 83.08 1.7K
09:36 83.05 83.06 83.05 83.06 1.4K
09:40 83.10 83.11 83.10 83.11 0.9K
09:41 83.07 83.08 83.07 83.08 0.5K
09:47 83.09 83.09 83.09 83.09 1.2K
09:49 83.07 83.07 83.07 83.07 0.9K
09:50 83.06 83.06 83.06 83.06 0.4K
09:51 83.01 83.01 83.01 83.01 0.1K
09:56 82.99 83.02 82.99 83.02 1.4K
09:57 82.99 82.99 82.99 82.99 1.1K
09:59 82.99 82.99 82.99 82.99 0.1K
10:00 83.02 83.02 83.01 83.01 0.2K
10:02 82.95 82.95 82.95 82.95 0.4K
10:03 82.93 82.93 82.93 82.93 0.5K
10:04 82.95 82.95 82.95 82.95 0.2K
10:05 82.95 82.95 82.95 82.95 1.9K
10:07 82.95 82.95 82.95 82.95 0.2K
10:09 82.95 82.95 82.95 82.95 0.8K
10:10 82.92 82.92 82.92 82.92 0.1K
10:11 82.92 82.92 82.92 82.92 0.6K
10:12 82.90 82.90 82.90 82.90 0.2K
10:13 82.90 82.90 82.90 82.90 0.2K
10:14 82.90 82.90 82.89 82.89 0.8K
10:16 82.84 82.84 82.84 82.84 0.7K
10:17 82.83 82.83 82.83 82.83 3.4K
10:19 82.86 82.86 82.86 82.86 1.3K
10:31 82.85 82.86 82.85 82.86 0.4K
10:32 82.85 82.85 82.85 82.85 0.4K
10:34 82.85 82.85 82.85 82.85 2.0K
10:37 82.79 82.79 82.79 82.79 0.4K
10:38 82.79 82.79 82.78 82.78 8.6K
10:40 82.77 82.77 82.77 82.77 1.5K
10:41 82.82 82.82 82.82 82.82 0.1K
10:43 82.82 82.82 82.82 82.82 0.5K
10:47 82.76 82.76 82.75 82.75 1.0K
10:49 82.77 82.77 82.77 82.77 0.8K
10:50 82.75 82.75 82.73 82.73 0.5K
10:51 82.72 82.72 82.70 82.70 1.3K
10:52 82.72 82.72 82.72 82.72 0.8K
10:54 82.72 82.72 82.72 82.72 0.6K
10:56 82.74 82.74 82.74 82.74 0.6K
10:59 82.73 82.73 82.73 82.73 1.8K
11:00 82.74 82.77 82.74 82.77 2.1K
11:01 82.79 82.79 82.79 82.79 1.2K
11:03 82.79 82.79 82.79 82.79 0.4K
11:05 82.82 82.82 82.82 82.82 0.3K
11:07 82.79 82.79 82.79 82.79 0.4K
11:08 82.73 82.73 82.73 82.73 0.8K
11:09 82.71 82.72 82.71 82.72 4.5K
11:10 82.71 82.71 82.71 82.71 0.2K
11:11 82.71 82.71 82.70 82.70 1.1K
11:12 82.72 82.72 82.72 82.72 1.6K
11:14 82.67 82.67 82.64 82.64 1.0K
11:18 82.66 82.66 82.66 82.66 0.2K
11:19 82.66 82.69 82.66 82.69 1.3K
11:20 82.69 82.71 82.69 82.71 3.0K
11:22 82.71 82.71 82.71 82.71 0.2K
11:23 82.70 82.70 82.70 82.70 0.1K
11:25 82.65 82.65 82.65 82.65 0.2K
11:27 82.62 82.62 82.62 82.62 0.7K
11:28 82.65 82.65 82.64 82.64 0.5K
11:29 82.61 82.61 82.61 82.61 0.2K
11:30 82.62 82.62 82.62 82.62 0.4K
11:33 82.58 82.58 82.58 82.58 1.4K
11:34 82.59 82.59 82.58 82.58 1.3K
11:36 82.57 82.57 82.57 82.57 1.5K
11:38 82.59 82.60 82.59 82.60 1.4K
11:39 82.64 82.64 82.64 82.64 2.1K
11:40 82.62 82.63 82.62 82.63 0.4K
11:41 82.63 82.63 82.63 82.63 0.6K
11:43 82.60 82.60 82.60 82.60 0.3K
11:45 82.59 82.59 82.59 82.59 0.5K
11:46 82.59 82.59 82.59 82.59 0.6K
11:47 82.59 82.59 82.59 82.59 0.8K
11:49 82.63 82.63 82.63 82.63 0.2K
11:50 82.63 82.63 82.63 82.63 0.3K
11:52 82.65 82.65 82.65 82.65 0.3K
11:53 82.67 82.67 82.67 82.67 0.2K
11:54 82.67 82.67 82.67 82.67 0.2K
11:57 82.64 82.64 82.64 82.64 0.4K
11:59 82.61 82.61 82.58 82.58 0.7K
12:00 82.62 82.62 82.62 82.62 0.1K
12:02 82.65 82.65 82.65 82.65 1.8K
12:08 82.69 82.69 82.69 82.69 0.2K
12:11 82.64 82.67 82.64 82.66 1.1K
12:13 82.67 82.67 82.67 82.67 0.3K
12:14 82.65 82.65 82.65 82.65 0.1K
12:16 82.69 82.69 82.69 82.69 0.2K
12:17 82.69 82.71 82.69 82.71 8.6K
12:25 82.68 82.68 82.68 82.68 0.8K
12:29 82.71 82.71 82.71 82.71 1.2K
12:33 82.68 82.68 82.68 82.68 2.0K
12:38 82.76 82.76 82.76 82.76 0.4K
12:40 82.74 82.74 82.74 82.74 0.5K
12:41 82.72 82.73 82.72 82.73 1.8K
12:43 82.75 82.75 82.75 82.75 0.3K
12:45 82.77 82.77 82.76 82.76 0.4K
12:46 82.76 82.76 82.76 82.76 0.2K
12:47 82.80 82.80 82.80 82.80 1.9K
12:51 82.76 82.76 82.76 82.76 1.0K
12:53 82.73 82.73 82.73 82.73 0.3K
12:55 82.73 82.73 82.73 82.73 0.3K
12:56 82.75 82.75 82.75 82.75 1.5K
12:58 82.75 82.77 82.75 82.75 0.7K
13:02 82.79 82.79 82.79 82.79 0.6K
13:04 82.81 82.81 82.81 82.81 0.2K
13:07 82.82 82.82 82.80 82.82 2.1K
13:08 82.82 82.82 82.82 82.82 0.1K
13:09 82.82 82.82 82.81 82.81 3.0K
13:12 82.83 82.83 82.83 82.83 2.6K
13:15 82.84 82.84 82.84 82.84 1.3K
13:17 82.84 82.84 82.84 82.84 0.1K
13:20 82.83 82.84 82.83 82.84 0.6K
13:22 82.84 82.84 82.84 82.84 0.1K
13:23 82.83 82.83 82.83 82.83 0.2K
13:25 82.80 82.80 82.80 82.80 2.2K
13:27 82.76 82.76 82.76 82.76 0.4K
13:29 82.79 82.79 82.79 82.79 3.5K
13:36 82.72 82.73 82.72 82.73 2.8K
13:38 82.69 82.69 82.69 82.69 0.3K
13:40 82.71 82.71 82.71 82.71 0.4K
13:41 82.69 82.69 82.69 82.69 14.3K
13:42 82.68 82.68 82.68 82.68 2.9K
13:45 82.70 82.70 82.70 82.70 0.3K
13:46 82.70 82.71 82.70 82.71 0.3K
13:47 82.72 82.72 82.72 82.72 4.9K
13:53 82.70 82.70 82.70 82.70 0.7K
13:54 82.71 82.71 82.71 82.71 1.1K
13:56 82.74 82.74 82.74 82.74 0.6K
13:58 82.70 82.70 82.70 82.70 1.0K
14:00 82.70 82.71 82.70 82.71 5.3K
14:02 82.72 82.75 82.72 82.75 2.0K
14:04 82.75 82.75 82.75 82.75 0.5K
14:05 82.73 82.73 82.70 82.70 0.9K
14:06 82.71 82.71 82.71 82.71 0.4K
14:07 82.71 82.71 82.70 82.70 0.3K
14:09 82.69 82.69 82.69 82.69 0.5K
14:10 82.69 82.71 82.69 82.71 0.5K
14:15 82.71 82.71 82.71 82.71 0.5K
14:17 82.71 82.71 82.71 82.71 0.6K
14:18 82.67 82.67 82.67 82.67 1.1K
14:26 82.70 82.70 82.70 82.70 0.3K
14:28 82.68 82.68 82.68 82.68 0.6K
14:33 82.74 82.74 82.72 82.72 1.4K
14:38 82.72 82.72 82.69 82.69 3.5K
14:39 82.67 82.68 82.67 82.68 0.7K
14:41 82.69 82.71 82.69 82.71 3.0K
14:42 82.69 82.69 82.69 82.69 2.0K
14:43 82.70 82.70 82.70 82.70 0.6K
14:44 82.70 82.70 82.70 82.70 0.4K
14:46 82.68 82.68 82.68 82.68 0.2K
14:47 82.68 82.68 82.68 82.68 0.4K
14:49 82.66 82.66 82.66 82.66 0.3K
14:51 82.63 82.63 82.58 82.58 0.7K
14:52 82.54 82.54 82.46 82.46 2.6K
14:53 82.60 82.60 82.60 82.60 0.6K
14:55 82.54 82.54 82.54 82.53 0.3K
14:59 82.65 82.65 82.65 82.65 0.2K
15:00 82.62 82.62 82.62 82.62 0.6K
15:02 82.64 82.64 82.63 82.63 1.1K
15:03 82.63 82.63 82.63 82.63 0.6K
15:04 82.65 82.65 82.65 82.65 0.8K
15:06 82.67 82.67 82.67 82.67 0.9K
15:08 82.74 82.74 82.74 82.74 1.4K
15:10 82.72 82.74 82.72 82.74 1.0K
15:12 82.70 82.70 82.70 82.70 1.1K
15:13 82.71 82.71 82.71 82.71 5.6K
15:14 82.66 82.66 82.62 82.64 5.7K
15:15 82.64 82.64 82.61 82.64 3.1K
15:16 82.62 82.66 82.62 82.66 4.4K
15:18 82.66 82.66 82.66 82.66 0.4K
15:20 82.67 82.67 82.65 82.65 0.8K
15:21 82.65 82.65 82.65 82.65 0.5K
15:22 82.64 82.64 82.63 82.63 1.3K
15:23 82.63 82.63 82.62 82.62 2.6K
15:25 82.63 82.63 82.63 82.63 2.3K
15:26 82.62 82.62 82.61 82.61 0.7K
15:27 82.60 82.60 82.60 82.60 0.3K
15:29 82.60 82.60 82.60 82.60 0.1K
15:30 82.61 82.61 82.61 82.61 1.1K
15:31 82.58 82.58 82.58 82.58 0.3K
15:33 82.58 82.58 82.58 82.57 1.5K
15:34 82.55 82.55 82.55 82.55 0.7K
15:35 82.55 82.55 82.54 82.54 2.8K
15:36 82.53 82.53 82.52 82.52 1.0K
15:37 82.51 82.51 82.51 82.51 0.9K
15:38 82.53 82.53 82.53 82.52 1.8K
15:39 82.52 82.52 82.52 82.52 0.8K
15:40 82.52 82.52 82.48 82.48 4.0K
15:41 82.51 82.51 82.51 82.51 0.2K
15:42 82.53 82.53 82.53 82.53 0.6K
15:43 82.56 82.56 82.56 82.56 0.7K
15:45 82.54 82.54 82.54 82.54 0.6K
15:46 82.52 82.52 82.52 82.52 0.5K
15:47 82.53 82.53 82.53 82.53 0.5K
15:48 82.55 82.55 82.55 82.55 0.3K
15:49 82.55 82.55 82.55 82.55 4.2K
15:50 82.45 82.45 82.45 82.45 0.4K
15:51 82.46 82.46 82.45 82.45 0.5K
15:53 82.42 82.42 82.41 82.41 0.9K
15:54 82.35 82.37 82.35 82.37 0.6K
15:55 82.36 82.36 82.34 82.34 1.2K
15:56 82.41 82.43 82.41 82.43 0.9K
15:57 82.41 82.41 82.41 82.41 0.3K
15:58 82.44 82.44 82.42 82.42 1.7K
15:59 82.42 82.46 82.40 82.40 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available