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 82.74 82.74 82.74 82.74 3.7K
09:32 82.50 82.52 82.50 82.51 0.7K
09:33 82.52 82.53 82.49 82.49 1.3K
09:38 82.56 82.58 82.56 82.58 0.9K
09:45 82.55 82.55 82.55 82.55 0.8K
09:46 82.57 82.57 82.57 82.57 0.4K
09:49 82.63 82.63 82.60 82.60 0.3K
09:50 82.52 82.55 82.52 82.55 0.2K
09:51 82.63 82.66 82.63 82.66 0.6K
09:52 82.70 82.70 82.68 82.68 4.4K
09:55 82.75 82.75 82.75 82.75 0.8K
09:56 82.71 82.71 82.67 82.67 0.2K
09:57 82.56 82.56 82.56 82.56 0.5K
10:05 82.65 82.65 82.65 82.64 0.2K
10:08 82.52 82.52 82.50 82.50 1.0K
10:09 82.53 82.53 82.50 82.50 1.0K
10:11 82.55 82.55 82.53 82.53 0.9K
10:13 82.54 82.54 82.54 82.54 0.1K
10:14 82.55 82.55 82.55 82.55 0.9K
10:15 82.57 82.61 82.57 82.61 0.4K
10:16 82.60 82.60 82.57 82.57 1.7K
10:17 82.54 82.54 82.52 82.52 0.3K
10:18 82.49 82.49 82.47 82.47 0.6K
10:19 82.42 82.44 82.42 82.44 0.8K
10:22 82.49 82.49 82.49 82.49 0.3K
10:24 82.52 82.52 82.51 82.51 5.3K
10:25 82.50 82.51 82.50 82.51 1.4K
10:26 82.55 82.57 82.54 82.54 19.9K
10:28 82.56 82.59 82.56 82.59 0.7K
10:32 82.53 82.53 82.53 82.53 0.5K
10:33 82.51 82.51 82.51 82.51 0.3K
10:35 82.45 82.46 82.45 82.46 1.4K
10:36 82.49 82.49 82.49 82.49 0.1K
10:37 82.55 82.55 82.55 82.55 0.3K
10:39 82.52 82.52 82.50 82.50 0.8K
10:40 82.50 82.50 82.50 82.50 0.1K
10:41 82.46 82.46 82.43 82.44 1.4K
10:45 82.45 82.45 82.45 82.45 0.3K
10:46 82.48 82.48 82.47 82.47 3.6K
10:47 82.48 82.48 82.48 82.48 0.2K
10:48 82.51 82.51 82.51 82.51 0.2K
10:49 82.52 82.52 82.52 82.52 0.5K
10:53 82.50 82.50 82.50 82.50 0.2K
10:56 82.54 82.54 82.54 82.54 0.5K
10:59 82.58 82.58 82.58 82.58 2.4K
11:03 82.51 82.51 82.49 82.49 2.6K
11:04 82.46 82.46 82.46 82.46 0.3K
11:05 82.48 82.48 82.48 82.48 0.5K
11:09 82.45 82.45 82.45 82.45 0.2K
11:10 82.50 82.50 82.50 82.50 0.3K
11:11 82.52 82.52 82.51 82.51 0.5K
11:14 82.44 82.44 82.44 82.44 0.5K
11:15 82.47 82.49 82.47 82.49 0.4K
11:16 82.46 82.47 82.46 82.47 0.9K
11:17 82.47 82.47 82.47 82.47 0.8K
11:18 82.49 82.49 82.49 82.49 0.1K
11:19 82.46 82.46 82.46 82.46 0.7K
11:20 82.47 82.47 82.47 82.47 0.4K
11:24 82.53 82.53 82.53 82.53 8.6K
11:26 82.56 82.56 82.56 82.56 0.7K
11:27 82.57 82.57 82.57 82.57 0.1K
11:28 82.59 82.59 82.59 82.59 3.9K
11:29 82.57 82.57 82.57 82.57 0.6K
11:30 82.59 82.61 82.55 82.55 5.9K
11:32 82.47 82.47 82.42 82.42 3.0K
11:34 82.40 82.40 82.40 82.40 0.1K
11:35 82.43 82.44 82.43 82.44 1.1K
11:37 82.40 82.40 82.40 82.40 1.3K
11:38 82.37 82.37 82.35 82.35 0.9K
11:41 82.38 82.38 82.37 82.37 2.1K
11:42 82.39 82.39 82.39 82.39 0.2K
11:44 82.39 82.39 82.39 82.39 0.1K
11:45 82.37 82.37 82.37 82.37 0.6K
11:46 82.35 82.35 82.35 82.35 0.8K
11:47 82.38 82.39 82.38 82.39 0.4K
11:48 82.37 82.37 82.37 82.37 0.5K
11:55 82.38 82.38 82.38 82.38 0.5K
11:56 82.40 82.40 82.40 82.40 2.1K
11:59 82.14 82.14 82.14 82.14 0.2K
12:02 82.19 82.19 82.15 82.15 1.7K
12:03 82.19 82.19 82.19 82.19 0.3K
12:04 82.22 82.22 82.22 82.22 0.5K
12:05 82.25 82.25 82.24 82.24 0.7K
12:06 82.24 82.24 82.24 82.24 2.5K
12:07 82.27 82.27 82.25 82.26 2.1K
12:08 82.27 82.28 82.26 82.28 1.2K
12:09 82.25 82.25 82.25 82.25 0.3K
12:10 82.23 82.24 82.23 82.24 0.6K
12:13 82.34 82.34 82.34 82.34 0.2K
12:15 82.38 82.38 82.38 82.38 0.3K
12:18 82.43 82.43 82.43 82.43 6.4K
12:19 82.44 82.45 82.44 82.45 1.7K
12:20 82.44 82.44 82.44 82.44 1.0K
12:24 82.42 82.42 82.42 82.42 0.2K
12:25 82.42 82.42 82.42 82.42 0.1K
12:26 82.38 82.40 82.38 82.40 0.6K
12:29 82.43 82.43 82.43 82.43 0.6K
12:30 82.43 82.46 82.43 82.46 1.4K
12:34 82.45 82.45 82.45 82.45 0.4K
12:36 82.44 82.46 82.44 82.44 2.7K
12:37 82.41 82.41 82.41 82.41 0.3K
12:38 82.43 82.43 82.43 82.43 1.2K
12:41 82.46 82.46 82.46 82.46 0.3K
12:43 82.45 82.45 82.45 82.45 0.3K
12:45 82.47 82.47 82.47 82.47 0.6K
12:46 82.46 82.46 82.46 82.46 0.3K
12:49 82.43 82.43 82.43 82.43 0.4K
12:52 82.42 82.42 82.42 82.42 1.9K
12:54 82.46 82.48 82.46 82.48 0.3K
12:55 82.47 82.47 82.47 82.47 0.2K
12:57 82.48 82.55 82.48 82.55 1.8K
12:58 82.55 82.55 82.54 82.54 1.2K
13:01 82.59 82.59 82.59 82.59 0.3K
13:02 82.61 82.61 82.61 82.61 0.3K
13:03 82.60 82.60 82.60 82.60 5.2K
13:04 82.57 82.58 82.57 82.58 0.3K
13:05 82.59 82.60 82.59 82.60 2.8K
13:06 82.59 82.59 82.59 82.59 1.2K
13:10 82.54 82.54 82.54 82.54 0.6K
13:12 82.56 82.58 82.56 82.58 0.4K
13:13 82.59 82.59 82.59 82.59 1.3K
13:14 82.57 82.57 82.57 82.57 0.2K
13:15 82.58 82.58 82.58 82.58 0.1K
13:18 82.55 82.55 82.55 82.55 1.0K
13:19 82.52 82.55 82.52 82.55 1.9K
13:22 82.62 82.62 82.58 82.58 0.7K
13:26 82.54 82.54 82.54 82.54 0.6K
13:31 82.61 82.61 82.61 82.61 0.7K
13:33 82.59 82.59 82.59 82.59 0.5K
13:34 82.56 82.56 82.56 82.56 1.9K
13:36 82.60 82.60 82.60 82.60 0.2K
13:37 82.56 82.56 82.56 82.56 0.5K
13:38 82.57 82.57 82.57 82.57 1.3K
13:44 82.59 82.59 82.59 82.59 0.6K
13:48 82.61 82.61 82.61 82.61 0.2K
13:49 82.59 82.59 82.58 82.58 2.5K
13:51 82.64 82.64 82.64 82.64 0.1K
13:52 82.62 82.62 82.62 82.62 0.3K
13:53 82.63 82.63 82.63 82.63 0.8K
13:54 82.63 82.63 82.63 82.63 0.2K
13:55 82.60 82.60 82.58 82.58 0.7K
13:58 82.56 82.57 82.56 82.57 2.1K
14:04 82.61 82.61 82.61 82.61 0.3K
14:06 82.64 82.64 82.64 82.64 0.4K
14:10 82.60 82.60 82.60 82.60 3.4K
14:13 82.59 82.62 82.59 82.62 2.8K
14:14 82.61 82.61 82.61 82.61 0.2K
14:15 82.63 82.63 82.63 82.63 2.6K
14:18 82.56 82.56 82.53 82.53 2.6K
14:20 82.49 82.49 82.49 82.49 0.4K
14:22 82.51 82.51 82.51 82.51 0.2K
14:23 82.56 82.56 82.56 82.56 0.4K
14:24 82.55 82.55 82.53 82.53 1.0K
14:27 82.57 82.57 82.57 82.57 1.3K
14:29 82.54 82.54 82.54 82.54 1.8K
14:30 82.58 82.58 82.58 82.58 0.3K
14:32 82.61 82.61 82.61 82.60 0.6K
14:33 82.63 82.63 82.63 82.63 0.2K
14:34 82.65 82.65 82.65 82.65 0.3K
14:35 82.65 82.65 82.65 82.65 0.3K
14:37 82.66 82.66 82.66 82.66 0.6K
14:38 82.66 82.66 82.66 82.66 0.2K
14:39 82.66 82.66 82.66 82.66 3.0K
14:40 82.69 82.70 82.68 82.70 1.2K
14:41 82.70 82.71 82.70 82.71 0.5K
14:42 82.66 82.70 82.66 82.70 5.8K
14:43 82.70 82.70 82.70 82.70 0.4K
14:44 82.71 82.71 82.71 82.71 0.6K
14:46 82.72 82.73 82.72 82.73 0.4K
14:49 82.71 82.71 82.71 82.71 0.2K
14:50 82.73 82.73 82.73 82.73 0.7K
14:54 82.70 82.70 82.68 82.69 2.7K
14:55 82.70 82.71 82.70 82.71 0.6K
14:56 82.71 82.71 82.71 82.71 0.6K
14:57 82.71 82.71 82.71 82.71 0.1K
14:58 82.66 82.66 82.61 82.61 4.4K
14:59 82.63 82.63 82.63 82.63 0.4K
15:00 82.66 82.67 82.66 82.67 0.3K
15:01 82.68 82.68 82.68 82.68 8.8K
15:03 82.68 82.68 82.68 82.68 0.7K
15:04 82.66 82.66 82.66 82.66 0.3K
15:05 82.69 82.69 82.69 82.69 0.1K
15:06 82.68 82.68 82.64 82.64 3.2K
15:07 82.61 82.61 82.61 82.61 0.1K
15:08 82.62 82.62 82.62 82.62 0.5K
15:09 82.62 82.62 82.62 82.62 0.2K
15:10 82.62 82.62 82.62 82.62 0.7K
15:11 82.63 82.63 82.62 82.62 0.5K
15:12 82.65 82.66 82.65 82.66 0.3K
15:13 82.63 82.63 82.63 82.63 1.7K
15:14 82.63 82.63 82.63 82.63 5.5K
15:15 82.62 82.62 82.62 82.62 0.6K
15:17 82.65 82.65 82.65 82.65 0.5K
15:19 82.67 82.67 82.67 82.67 0.3K
15:20 82.68 82.68 82.67 82.67 1.5K
15:21 82.67 82.67 82.67 82.67 1.2K
15:22 82.67 82.67 82.67 82.67 1.8K
15:23 82.67 82.67 82.67 82.67 0.2K
15:24 82.70 82.70 82.70 82.70 0.4K
15:27 82.69 82.69 82.69 82.69 0.1K
15:29 82.64 82.64 82.64 82.64 2.2K
15:30 82.64 82.67 82.64 82.67 1.1K
15:31 82.70 82.70 82.69 82.69 3.3K
15:32 82.70 82.70 82.70 82.70 2.3K
15:33 82.70 82.71 82.70 82.71 4.3K
15:34 82.70 82.70 82.69 82.69 0.3K
15:35 82.67 82.67 82.67 82.67 0.2K
15:36 82.68 82.69 82.68 82.69 2.7K
15:37 82.69 82.69 82.69 82.69 0.2K
15:38 82.67 82.67 82.66 82.66 2.6K
15:39 82.66 82.66 82.66 82.66 0.5K
15:40 82.67 82.68 82.67 82.68 1.9K
15:41 82.70 82.70 82.69 82.69 0.3K
15:42 82.70 82.70 82.70 82.70 0.6K
15:43 82.70 82.70 82.69 82.69 3.5K
15:44 82.69 82.69 82.69 82.69 0.1K
15:45 82.69 82.72 82.69 82.72 3.9K
15:46 82.74 82.74 82.73 82.74 4.4K
15:47 82.76 82.78 82.76 82.78 2.9K
15:48 82.79 82.79 82.75 82.75 3.1K
15:49 82.74 82.75 82.73 82.75 2.1K
15:50 82.77 82.80 82.77 82.77 2.4K
15:51 82.75 82.75 82.73 82.75 1.7K
15:52 82.75 82.76 82.75 82.76 1.4K
15:53 82.73 82.73 82.69 82.69 1.0K
15:54 82.65 82.65 82.65 82.65 0.9K
15:55 82.67 82.69 82.67 82.69 2.3K
15:56 82.67 82.69 82.67 82.69 0.3K
15:57 82.69 82.72 82.69 82.72 1.2K
15:58 82.73 82.76 82.73 82.76 3.5K
15:59 82.72 82.77 82.71 82.76 8.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available