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 83.07 83.07 83.07 83.07 5.7K
09:32 83.32 83.32 83.32 83.32 0.1K
09:33 83.22 83.22 83.21 83.22 1.1K
09:38 83.38 83.39 83.38 83.39 0.9K
09:39 83.42 83.42 83.42 83.42 0.6K
09:41 83.43 83.43 83.43 83.43 0.2K
09:42 83.50 83.50 83.47 83.47 4.2K
09:43 83.44 83.44 83.41 83.41 1.3K
09:44 83.39 83.39 83.39 83.39 0.3K
09:45 83.42 83.42 83.42 83.42 0.6K
09:47 83.44 83.44 83.44 83.44 0.1K
09:48 83.44 83.45 83.44 83.45 0.8K
09:50 83.48 83.48 83.48 83.48 0.3K
09:51 83.46 83.46 83.46 83.46 0.3K
09:52 83.47 83.47 83.46 83.46 1.3K
09:53 83.50 83.50 83.50 83.50 0.5K
09:54 83.52 83.52 83.52 83.52 1.1K
09:55 83.50 83.53 83.50 83.53 0.7K
09:56 83.53 83.53 83.53 83.53 0.4K
09:57 83.49 83.49 83.48 83.48 0.8K
09:58 83.51 83.53 83.51 83.53 0.4K
09:59 83.52 83.52 83.52 83.52 1.1K
10:01 83.56 83.56 83.56 83.56 0.3K
10:02 83.59 83.59 83.59 83.59 0.4K
10:04 83.57 83.60 83.57 83.60 6.8K
10:06 83.63 83.63 83.63 83.63 1.4K
10:07 83.63 83.63 83.63 83.63 1.0K
10:08 83.63 83.63 83.63 83.63 0.9K
10:10 83.63 83.63 83.63 83.63 2.8K
10:15 83.60 83.60 83.60 83.60 0.5K
10:16 83.59 83.60 83.59 83.59 1.1K
10:18 83.63 83.64 83.63 83.64 1.5K
10:19 83.60 83.60 83.60 83.60 0.4K
10:20 83.64 83.64 83.64 83.64 0.2K
10:22 83.65 83.65 83.63 83.63 3.0K
10:23 83.63 83.63 83.60 83.60 3.7K
10:24 83.58 83.63 83.58 83.63 1.1K
10:26 83.55 83.55 83.55 83.55 0.6K
10:27 83.55 83.56 83.55 83.56 1.6K
10:28 83.54 83.56 83.54 83.56 1.6K
10:29 83.53 83.53 83.53 83.53 0.8K
10:30 83.55 83.57 83.55 83.57 2.1K
10:32 83.54 83.54 83.54 83.54 2.5K
10:36 83.52 83.52 83.52 83.52 0.7K
10:38 83.47 83.47 83.47 83.47 4.6K
10:39 83.46 83.46 83.46 83.46 0.5K
10:40 83.45 83.46 83.45 83.46 1.7K
10:41 83.46 83.46 83.46 83.46 3.2K
10:44 83.38 83.38 83.38 83.38 1.1K
10:45 83.40 83.44 83.40 83.44 4.8K
10:46 83.37 83.37 83.37 83.37 0.1K
10:47 83.40 83.40 83.40 83.40 2.4K
10:50 83.40 83.40 83.40 83.40 0.7K
10:52 83.37 83.37 83.37 83.37 1.6K
10:55 83.36 83.36 83.35 83.35 0.5K
10:56 83.35 83.35 83.35 83.35 1.2K
10:57 83.35 83.35 83.35 83.35 0.9K
10:59 83.34 83.35 83.34 83.35 1.1K
11:00 83.31 83.31 83.31 83.31 1.6K
11:03 83.39 83.39 83.39 83.39 0.7K
11:04 83.40 83.40 83.40 83.40 1.0K
11:05 83.40 83.40 83.38 83.38 3.3K
11:09 83.38 83.38 83.38 83.38 1.0K
11:12 83.37 83.37 83.37 83.37 0.7K
11:16 83.41 83.41 83.41 83.41 1.0K
11:18 83.41 83.41 83.41 83.41 6.9K
11:19 83.40 83.40 83.40 83.40 0.2K
11:20 83.41 83.41 83.41 83.41 0.5K
11:21 83.41 83.41 83.41 83.41 1.1K
11:27 83.32 83.32 83.32 83.32 2.4K
11:31 83.31 83.31 83.29 83.29 3.7K
11:33 83.29 83.29 83.29 83.29 1.0K
11:34 83.27 83.27 83.27 83.27 1.0K
11:35 83.29 83.29 83.28 83.28 3.9K
11:37 83.27 83.27 83.27 83.27 0.5K
11:39 83.32 83.32 83.32 83.32 2.5K
11:43 83.26 83.26 83.26 83.26 0.5K
11:45 83.22 83.22 83.22 83.22 0.3K
11:47 83.23 83.23 83.23 83.23 1.1K
11:48 83.22 83.22 83.22 83.22 0.4K
11:49 83.20 83.20 83.19 83.20 8.4K
11:50 83.20 83.20 83.20 83.20 1.6K
11:52 83.18 83.18 83.18 83.18 0.6K
11:55 83.13 83.16 83.13 83.16 1.0K
11:56 83.17 83.17 83.17 83.17 0.5K
11:57 83.16 83.16 83.16 83.16 1.1K
11:58 83.17 83.17 83.17 83.17 2.5K
12:00 83.14 83.14 83.14 83.14 3.9K
12:01 83.12 83.12 83.12 83.12 3.4K
12:02 83.10 83.10 83.10 83.10 1.1K
12:03 83.15 83.15 83.15 83.15 0.6K
12:05 83.14 83.14 83.14 83.14 0.5K
12:06 83.13 83.13 83.13 83.13 3.5K
12:08 83.14 83.14 83.14 83.14 1.5K
12:10 83.14 83.14 83.14 83.14 1.4K
12:12 83.15 83.15 83.15 83.15 0.7K
12:13 83.15 83.15 83.15 83.15 1.3K
12:14 83.15 83.15 83.15 83.15 2.4K
12:15 83.13 83.13 83.13 83.13 0.7K
12:16 83.15 83.15 83.15 83.15 0.2K
12:17 83.13 83.13 83.13 83.13 0.7K
12:18 83.12 83.12 83.12 83.12 0.2K
12:20 83.11 83.11 83.11 83.11 1.5K
12:22 83.10 83.10 83.10 83.10 0.1K
12:23 83.09 83.09 83.09 83.09 0.1K
12:24 83.07 83.07 83.07 83.07 0.8K
12:25 83.03 83.03 83.03 83.03 0.8K
12:28 82.98 82.98 82.98 82.98 0.3K
12:29 82.97 82.97 82.97 82.97 0.7K
12:30 82.92 82.92 82.92 82.92 1.4K
12:33 82.88 82.88 82.88 82.88 0.7K
12:35 82.83 82.83 82.83 82.83 2.4K
12:37 82.78 82.83 82.78 82.83 0.8K
12:38 82.83 82.85 82.79 82.85 3.1K
12:39 82.85 82.85 82.80 82.80 1.7K
12:40 82.85 82.86 82.85 82.85 3.0K
12:41 82.93 82.93 82.93 82.93 1.8K
12:42 82.91 82.91 82.91 82.91 1.2K
12:43 82.96 82.98 82.96 82.96 2.7K
12:44 82.94 82.96 82.94 82.96 2.0K
12:45 82.97 83.03 82.96 83.03 4.2K
12:46 83.04 83.04 83.02 83.02 1.7K
12:47 82.98 82.98 82.97 82.97 2.3K
12:49 82.93 82.93 82.91 82.91 2.6K
12:51 82.94 82.94 82.94 82.94 0.7K
12:52 82.92 82.92 82.92 82.92 1.7K
12:53 82.87 82.92 82.87 82.92 2.5K
12:54 82.90 82.90 82.90 82.90 0.1K
12:55 82.84 82.84 82.84 82.84 1.9K
12:57 82.86 82.86 82.80 82.80 2.7K
12:58 82.81 82.81 82.80 82.81 3.2K
12:59 82.82 82.82 82.80 82.80 3.0K
13:01 82.83 82.87 82.79 82.85 3.5K
13:02 82.87 82.87 82.85 82.86 1.6K
13:03 82.87 82.87 82.85 82.85 1.1K
13:04 82.95 82.95 82.95 82.95 0.2K
13:05 82.99 82.99 82.96 82.96 2.7K
13:07 82.91 82.91 82.91 82.91 1.4K
13:08 82.94 82.95 82.94 82.95 1.0K
13:10 83.00 83.00 83.00 83.00 1.1K
13:11 83.07 83.07 83.07 83.07 0.2K
13:12 83.09 83.09 83.08 83.08 1.8K
13:15 83.07 83.07 83.07 83.07 1.9K
13:18 83.11 83.11 83.10 83.10 0.9K
13:19 83.13 83.13 83.13 83.13 1.0K
13:20 83.15 83.15 83.15 83.15 2.7K
13:21 83.15 83.15 83.15 83.15 1.1K
13:22 83.17 83.19 83.17 83.19 1.2K
13:23 83.19 83.19 83.19 83.19 0.3K
13:24 83.20 83.25 83.20 83.24 2.8K
13:26 83.23 83.24 83.23 83.24 1.7K
13:27 83.30 83.32 83.30 83.31 1.4K
13:28 83.30 83.33 83.30 83.33 2.7K
13:29 83.34 83.34 83.32 83.32 2.0K
13:30 83.39 83.40 83.38 83.38 2.8K
13:32 83.41 83.41 83.40 83.40 2.9K
13:33 83.42 83.42 83.41 83.41 4.5K
13:34 83.44 83.45 83.42 83.42 1.6K
13:36 83.44 83.44 83.44 83.44 0.2K
13:37 83.47 83.47 83.47 83.47 1.3K
13:39 83.48 83.51 83.48 83.51 2.3K
13:41 83.46 83.46 83.46 83.46 0.9K
13:42 83.45 83.45 83.44 83.44 0.7K
13:44 83.47 83.47 83.47 83.47 0.6K
13:45 83.48 83.48 83.48 83.48 1.3K
13:46 83.48 83.50 83.48 83.50 2.3K
13:47 83.49 83.49 83.49 83.49 0.7K
13:48 83.47 83.47 83.47 83.47 1.7K
13:50 83.43 83.43 83.43 83.43 1.4K
13:52 83.45 83.45 83.45 83.45 0.6K
13:53 83.44 83.44 83.44 83.44 5.8K
13:55 83.44 83.45 83.44 83.45 1.1K
13:59 83.46 83.46 83.46 83.46 0.8K
14:00 83.47 83.47 83.47 83.47 1.1K
14:02 83.44 83.45 83.44 83.45 2.3K
14:04 83.46 83.46 83.46 83.46 1.3K
14:06 83.42 83.42 83.42 83.42 1.7K
14:07 83.46 83.46 83.45 83.45 1.5K
14:08 83.46 83.46 83.45 83.45 2.6K
14:09 83.47 83.47 83.47 83.47 1.4K
14:12 83.48 83.48 83.48 83.48 1.3K
14:15 83.46 83.46 83.46 83.46 1.0K
14:16 83.45 83.45 83.44 83.44 1.1K
14:17 83.46 83.46 83.46 83.46 0.3K
14:18 83.46 83.46 83.45 83.45 1.3K
14:20 83.46 83.46 83.46 83.46 0.7K
14:22 83.46 83.47 83.46 83.47 0.6K
14:23 83.47 83.47 83.47 83.47 1.0K
14:25 83.47 83.47 83.47 83.47 0.3K
14:26 83.45 83.45 83.45 83.45 1.2K
14:27 83.45 83.45 83.43 83.43 1.2K
14:29 83.45 83.45 83.45 83.45 1.5K
14:31 83.47 83.47 83.47 83.47 0.9K
14:32 83.44 83.45 83.44 83.45 1.2K
14:33 83.45 83.45 83.45 83.45 0.6K
14:34 83.44 83.46 83.44 83.46 1.4K
14:36 83.44 83.44 83.44 83.44 1.2K
14:38 83.45 83.45 83.44 83.45 1.2K
14:39 83.47 83.47 83.43 83.43 0.8K
14:40 83.44 83.45 83.44 83.45 0.9K
14:41 83.42 83.42 83.42 83.42 1.4K
14:43 83.44 83.45 83.44 83.45 3.0K
14:44 83.45 83.45 83.45 83.45 0.3K
14:45 83.45 83.45 83.45 83.45 1.0K
14:46 83.43 83.43 83.43 83.43 0.3K
14:48 83.42 83.43 83.42 83.43 2.4K
14:54 83.40 83.41 83.40 83.41 0.9K
14:55 83.40 83.40 83.40 83.40 0.4K
14:56 83.42 83.42 83.42 83.42 1.4K
14:57 83.43 83.45 83.43 83.45 0.8K
14:58 83.45 83.46 83.45 83.46 0.2K
14:59 83.46 83.49 83.46 83.49 1.0K
15:00 83.52 83.52 83.52 83.52 0.5K
15:04 83.63 83.63 83.63 83.63 1.1K
15:05 83.61 83.61 83.61 83.61 0.5K
15:08 83.59 83.59 83.59 83.59 0.5K
15:09 83.59 83.59 83.59 83.59 0.9K
15:12 83.59 83.59 83.59 83.59 2.1K
15:13 83.61 83.61 83.61 83.61 0.8K
15:15 83.60 83.60 83.60 83.60 0.3K
15:16 83.60 83.60 83.60 83.60 0.5K
15:17 83.61 83.61 83.60 83.60 5.2K
15:19 83.59 83.59 83.59 83.59 2.0K
15:21 83.57 83.57 83.57 83.57 7.0K
15:22 83.58 83.58 83.58 83.58 0.5K
15:23 83.60 83.60 83.60 83.60 0.3K
15:24 83.62 83.62 83.62 83.62 0.7K
15:27 83.62 83.62 83.62 83.62 0.7K
15:29 83.63 83.63 83.63 83.63 1.6K
15:30 83.63 83.63 83.63 83.63 1.7K
15:31 83.65 83.65 83.65 83.65 0.2K
15:32 83.63 83.65 83.63 83.65 2.1K
15:33 83.64 83.65 83.64 83.65 1.4K
15:34 83.64 83.64 83.64 83.64 2.1K
15:35 83.63 83.65 83.63 83.65 1.7K
15:36 83.67 83.68 83.67 83.68 6.7K
15:37 83.67 83.67 83.67 83.67 1.5K
15:38 83.67 83.67 83.67 83.67 0.6K
15:39 83.67 83.68 83.67 83.68 1.6K
15:40 83.67 83.67 83.67 83.67 1.3K
15:41 83.67 83.67 83.67 83.67 1.9K
15:42 83.67 83.68 83.67 83.68 7.9K
15:43 83.67 83.67 83.66 83.66 1.1K
15:44 83.66 83.66 83.66 83.66 0.2K
15:45 83.66 83.67 83.66 83.67 0.5K
15:46 83.66 83.66 83.66 83.66 0.6K
15:47 83.67 83.67 83.67 83.67 0.5K
15:50 83.66 83.74 83.66 83.71 6.0K
15:51 83.73 83.75 83.73 83.74 3.1K
15:52 83.77 83.77 83.73 83.73 1.5K
15:53 83.74 83.79 83.74 83.79 4.9K
15:54 83.79 83.79 83.78 83.78 3.2K
15:55 83.75 83.79 83.75 83.77 5.2K
15:56 83.79 83.79 83.79 83.79 0.4K
15:57 83.83 83.83 83.83 83.83 0.8K
15:58 83.83 83.85 83.83 83.85 4.9K
15:59 83.85 83.85 83.81 83.84 18.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available