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 83.83 83.83 83.76 83.76 4.4K
09:31 83.82 83.82 83.80 83.80 0.7K
09:32 83.89 83.91 83.89 83.91 0.3K
09:33 83.95 83.97 83.95 83.97 1.3K
09:34 83.94 83.94 83.94 83.94 0.2K
09:35 83.97 83.97 83.95 83.95 2.0K
09:38 83.95 83.95 83.94 83.94 0.4K
09:39 83.92 83.92 83.88 83.88 1.2K
09:41 83.93 83.93 83.93 83.93 0.5K
09:44 83.89 83.89 83.89 83.89 0.4K
09:45 83.92 83.92 83.92 83.92 0.6K
09:46 83.99 83.99 83.99 83.99 1.4K
09:47 83.99 83.99 83.97 83.97 0.5K
09:49 84.06 84.06 84.06 84.06 1.5K
09:51 84.05 84.05 84.05 84.05 1.0K
09:53 84.15 84.15 84.15 84.15 1.8K
09:54 84.14 84.14 84.12 84.14 1.0K
09:55 84.14 84.14 84.14 84.14 0.2K
09:57 84.13 84.13 84.13 84.13 0.2K
10:00 84.11 84.11 84.11 84.11 0.5K
10:04 84.13 84.13 84.13 84.13 0.3K
10:07 84.16 84.16 84.16 84.16 2.7K
10:09 84.13 84.14 84.13 84.14 0.4K
10:13 84.18 84.18 84.18 84.18 1.0K
10:18 84.23 84.26 84.23 84.26 0.9K
10:20 84.27 84.27 84.27 84.27 0.2K
10:21 84.26 84.26 84.26 84.26 0.7K
10:22 84.30 84.30 84.30 84.30 0.6K
10:24 84.27 84.27 84.25 84.25 16.9K
10:26 84.22 84.22 84.22 84.22 0.7K
10:32 84.24 84.26 84.24 84.26 0.3K
10:33 84.28 84.28 84.28 84.28 0.5K
10:34 84.28 84.28 84.28 84.28 0.2K
10:35 84.25 84.25 84.25 84.25 0.4K
10:36 84.28 84.28 84.25 84.25 0.9K
10:37 84.25 84.25 84.25 84.25 0.2K
10:39 84.24 84.24 84.24 84.24 0.2K
10:40 84.20 84.20 84.20 84.20 1.3K
10:41 84.19 84.19 84.19 84.18 0.6K
10:42 84.22 84.22 84.22 84.22 1.3K
10:43 84.26 84.28 84.26 84.28 0.5K
10:48 84.28 84.28 84.28 84.28 0.3K
10:51 84.30 84.30 84.29 84.29 1.0K
10:53 84.29 84.29 84.28 84.28 2.8K
10:54 84.26 84.26 84.26 84.26 0.8K
10:55 84.27 84.27 84.27 84.27 0.2K
10:56 84.24 84.24 84.24 84.24 0.2K
10:57 84.24 84.24 84.24 84.24 0.1K
10:58 84.23 84.28 84.23 84.24 1,781.8K
11:02 84.23 84.23 84.23 84.23 0.2K
11:03 84.16 84.16 84.16 84.16 6.9K
11:07 84.11 84.11 84.11 84.11 0.5K
11:08 84.08 84.08 84.08 84.08 0.3K
11:10 84.06 84.06 84.06 84.06 1.3K
11:14 84.05 84.05 84.05 84.05 0.5K
11:16 84.04 84.04 84.04 84.04 0.2K
11:17 84.04 84.04 84.04 84.04 0.3K
11:19 84.07 84.07 84.06 84.06 3.3K
11:20 84.05 84.05 84.05 84.05 0.2K
11:21 84.08 84.08 84.06 84.06 0.6K
11:23 84.10 84.10 84.06 84.06 0.8K
11:25 84.04 84.04 84.04 84.04 4.2K
11:27 84.01 84.01 84.00 84.00 3.4K
11:29 83.98 83.98 83.98 83.98 0.7K
11:30 84.01 84.01 84.00 84.00 0.5K
11:32 84.02 84.02 84.02 84.02 2.1K
11:33 84.01 84.01 84.01 84.01 0.2K
11:34 84.01 84.01 84.01 84.01 0.3K
11:35 83.99 83.99 83.99 83.99 13.3K
11:36 83.98 83.99 83.98 83.99 0.6K
11:37 84.03 84.03 84.01 84.01 0.5K
11:38 84.01 84.01 84.01 84.01 0.5K
11:48 84.07 84.07 84.07 84.07 3.5K
11:49 84.04 84.04 84.04 84.04 0.3K
11:50 84.04 84.04 84.04 84.04 0.4K
11:51 84.03 84.03 84.03 84.03 1.0K
11:56 83.98 83.98 83.98 83.98 2.0K
11:59 84.00 84.00 84.00 84.00 0.2K
12:01 83.99 83.99 83.98 83.98 0.6K
12:04 83.98 83.98 83.98 83.98 0.4K
12:07 83.95 83.98 83.95 83.98 1.5K
12:09 83.95 83.95 83.95 83.95 0.4K
12:11 83.96 83.96 83.96 83.96 0.6K
12:20 84.03 84.03 84.03 84.03 0.4K
12:21 84.05 84.05 84.05 84.05 0.4K
12:22 84.04 84.04 84.03 84.03 3.2K
12:23 84.03 84.03 84.03 84.03 5.0K
12:24 84.05 84.05 84.05 84.05 0.8K
12:25 84.04 84.04 84.03 84.03 0.2K
12:26 83.99 83.99 83.99 83.99 0.2K
12:27 84.00 84.00 84.00 84.00 0.1K
12:28 84.01 84.01 84.01 84.01 0.4K
12:32 84.03 84.03 84.03 84.03 0.2K
12:34 84.01 84.01 84.01 84.01 0.1K
12:37 84.01 84.01 84.01 84.01 0.3K
12:40 84.00 84.00 84.00 84.00 0.5K
12:41 84.00 84.00 84.00 84.00 0.3K
12:42 83.98 83.98 83.98 83.98 0.5K
12:43 83.98 83.98 83.98 83.98 0.8K
12:46 83.98 84.00 83.98 84.00 0.9K
12:48 83.99 83.99 83.97 83.97 2.8K
12:49 83.98 83.98 83.98 83.98 0.1K
12:50 83.98 83.98 83.98 83.98 0.4K
12:53 84.02 84.02 84.01 84.01 1.4K
12:56 84.00 84.00 84.00 84.00 1.2K
12:57 83.98 83.98 83.98 83.98 0.6K
13:02 83.95 83.95 83.95 83.95 0.4K
13:07 83.91 83.91 83.91 83.91 0.7K
13:09 83.94 83.94 83.94 83.94 0.5K
13:10 83.94 83.94 83.94 83.94 0.6K
13:11 83.92 83.92 83.92 83.92 0.3K
13:15 83.91 83.91 83.91 83.91 0.4K
13:18 83.93 83.93 83.93 83.93 0.8K
13:24 83.92 83.92 83.92 83.92 1.2K
13:27 83.99 83.99 83.99 83.99 0.9K
13:28 84.03 84.03 84.03 84.03 0.5K
13:29 84.03 84.03 84.03 84.03 1.6K
13:30 84.06 84.06 84.06 84.06 3.0K
13:31 84.04 84.06 84.04 84.06 1.6K
13:32 84.06 84.07 84.06 84.07 31.4K
13:34 84.07 84.07 84.07 84.07 0.3K
13:36 84.05 84.05 84.05 84.05 3.1K
13:41 84.03 84.03 84.03 84.03 1.4K
13:42 84.03 84.03 84.03 84.03 0.4K
13:46 83.99 83.99 83.99 83.99 0.7K
13:48 83.99 83.99 83.98 83.99 3.1K
13:50 83.99 83.99 83.99 83.99 0.1K
13:51 83.99 83.99 83.99 83.99 1.0K
13:52 83.97 83.97 83.97 83.97 0.9K
13:54 83.95 83.95 83.94 83.94 2.1K
13:56 83.92 83.92 83.92 83.92 0.1K
13:57 83.89 83.89 83.89 83.89 0.3K
13:59 83.88 83.88 83.88 83.88 0.2K
14:01 83.89 83.90 83.89 83.90 1.0K
14:04 83.91 83.92 83.91 83.92 6.5K
14:05 83.94 83.94 83.94 83.94 0.5K
14:07 83.95 83.95 83.95 83.95 0.3K
14:08 83.92 83.92 83.92 83.92 0.4K
14:10 83.92 83.92 83.92 83.92 0.1K
14:11 83.89 83.89 83.89 83.89 0.3K
14:13 83.90 83.90 83.90 83.90 0.9K
14:14 83.92 83.92 83.92 83.92 0.4K
14:15 83.91 83.91 83.91 83.91 0.2K
14:16 83.91 83.91 83.91 83.91 0.2K
14:17 83.89 83.89 83.89 83.89 0.8K
14:19 83.88 83.88 83.88 83.88 0.8K
14:23 83.89 83.89 83.88 83.88 1.1K
14:24 83.90 83.90 83.90 83.90 0.2K
14:25 83.92 83.92 83.92 83.92 0.4K
14:26 83.89 83.90 83.89 83.90 0.8K
14:27 83.91 83.91 83.91 83.91 0.2K
14:28 83.90 83.90 83.90 83.90 0.8K
14:29 83.89 83.89 83.88 83.88 0.4K
14:30 83.88 83.88 83.88 83.88 0.3K
14:32 83.86 83.87 83.86 83.87 0.3K
14:33 83.88 83.88 83.88 83.88 0.8K
14:35 83.84 83.84 83.84 83.84 0.2K
14:37 83.83 83.83 83.83 83.83 0.2K
14:38 83.86 83.86 83.86 83.86 0.4K
14:39 83.85 83.85 83.85 83.85 0.4K
14:41 83.86 83.87 83.86 83.87 1.5K
14:42 83.85 83.87 83.85 83.87 1.2K
14:44 83.86 83.86 83.86 83.86 0.1K
14:45 83.86 83.87 83.85 83.85 1.5K
14:46 83.86 83.86 83.86 83.86 0.5K
14:48 83.87 83.87 83.87 83.87 1.0K
14:49 83.86 83.86 83.86 83.86 0.2K
14:50 83.84 83.84 83.84 83.84 0.9K
14:53 83.88 83.88 83.88 83.88 0.4K
14:54 83.88 83.88 83.88 83.88 0.4K
14:57 83.91 83.91 83.91 83.91 0.3K
14:58 83.91 83.91 83.90 83.90 0.2K
14:59 83.89 83.89 83.89 83.89 0.2K
15:00 83.89 83.90 83.89 83.90 1.6K
15:01 83.87 83.87 83.87 83.87 0.1K
15:03 83.85 83.85 83.85 83.85 0.8K
15:04 83.83 83.83 83.83 83.83 0.2K
15:06 83.83 83.83 83.82 83.82 1.2K
15:07 83.82 83.82 83.82 83.82 0.1K
15:08 83.81 83.81 83.80 83.80 0.7K
15:09 83.80 83.80 83.80 83.80 0.3K
15:10 83.79 83.79 83.79 83.79 0.2K
15:11 83.78 83.81 83.78 83.81 0.9K
15:12 83.81 83.81 83.81 83.81 0.3K
15:13 83.80 83.80 83.80 83.80 0.2K
15:14 83.82 83.82 83.80 83.80 0.5K
15:16 83.79 83.79 83.79 83.79 0.7K
15:18 83.78 83.78 83.77 83.77 2.4K
15:20 83.76 83.76 83.76 83.76 0.2K
15:21 83.79 83.82 83.79 83.82 4.4K
15:22 83.81 83.81 83.80 83.81 1.7K
15:23 83.83 83.83 83.83 83.83 0.2K
15:24 83.82 83.82 83.77 83.77 0.4K
15:26 83.79 83.79 83.79 83.79 0.3K
15:27 83.81 83.81 83.81 83.81 4.1K
15:28 83.78 83.78 83.78 83.78 0.3K
15:29 83.76 83.77 83.76 83.77 4.6K
15:30 83.76 83.76 83.74 83.76 0.8K
15:31 83.77 83.77 83.76 83.76 0.3K
15:32 83.75 83.75 83.75 83.75 0.3K
15:33 83.73 83.73 83.73 83.73 0.3K
15:34 83.76 83.76 83.76 83.76 0.3K
15:35 83.77 83.77 83.77 83.77 0.2K
15:36 83.78 83.79 83.78 83.79 0.5K
15:37 83.79 83.79 83.78 83.78 3.3K
15:38 83.78 83.78 83.78 83.78 0.4K
15:39 83.80 83.80 83.78 83.78 0.5K
15:40 83.79 83.79 83.78 83.79 0.9K
15:41 83.80 83.80 83.80 83.80 0.6K
15:43 83.79 83.80 83.79 83.80 0.7K
15:44 83.82 83.82 83.82 83.82 0.1K
15:45 83.83 83.83 83.83 83.83 1.0K
15:46 83.84 83.84 83.84 83.84 0.5K
15:47 83.85 83.85 83.85 83.85 1.0K
15:48 83.85 83.87 83.85 83.87 3.9K
15:49 83.88 83.88 83.87 83.87 1.3K
15:50 83.83 83.83 83.83 83.83 1.3K
15:51 83.86 83.86 83.86 83.86 0.4K
15:52 83.87 83.90 83.87 83.90 0.9K
15:53 83.90 83.90 83.90 83.90 0.1K
15:54 83.87 83.90 83.87 83.90 1.8K
15:55 83.94 83.94 83.89 83.89 1.5K
15:56 83.91 83.91 83.90 83.90 2.4K
15:57 83.89 83.89 83.87 83.87 1.7K
15:58 83.84 83.84 83.84 83.84 0.2K
15:59 83.84 83.93 83.84 83.93 11.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available