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 84.75 84.75 84.67 84.67 1.8K
09:31 84.68 84.68 84.65 84.65 4.6K
09:32 84.63 84.69 84.63 84.69 0.9K
09:37 84.71 84.71 84.71 84.71 1.5K
09:38 84.71 84.71 84.71 84.71 0.4K
09:39 84.72 84.73 84.72 84.73 1.9K
09:40 84.74 84.74 84.74 84.74 0.2K
09:41 84.76 84.80 84.76 84.80 1.6K
09:42 84.80 84.80 84.78 84.78 0.4K
09:44 84.79 84.79 84.79 84.79 0.2K
09:45 84.78 84.78 84.78 84.78 0.3K
09:46 84.80 84.80 84.79 84.79 2.8K
09:48 84.80 84.80 84.80 84.80 0.4K
09:49 84.83 84.83 84.83 84.83 1.3K
09:50 84.83 84.86 84.83 84.84 6.7K
09:51 84.82 84.82 84.82 84.82 0.8K
09:59 84.87 84.89 84.87 84.88 1.7K
10:00 84.92 84.92 84.92 84.92 0.7K
10:04 85.00 85.00 85.00 85.00 1.8K
10:07 85.01 85.01 85.01 85.01 1.2K
10:09 84.98 84.98 84.98 84.98 0.8K
10:10 85.01 85.03 85.01 85.03 0.8K
10:11 85.02 85.02 85.02 85.02 0.1K
10:12 85.01 85.01 85.01 85.01 0.4K
10:13 84.99 85.01 84.99 85.01 0.9K
10:15 84.98 84.98 84.98 84.98 0.9K
10:16 84.95 84.95 84.95 84.95 0.2K
10:17 84.92 84.92 84.92 84.92 0.3K
10:20 84.95 84.95 84.95 84.95 0.4K
10:22 84.98 84.98 84.98 84.98 0.6K
10:23 84.95 84.96 84.95 84.96 0.6K
10:24 84.92 84.92 84.92 84.92 0.1K
10:25 84.94 84.94 84.91 84.91 3.3K
10:26 84.98 84.98 84.98 84.98 1.2K
10:27 84.98 84.99 84.98 84.99 0.3K
10:29 85.00 85.00 85.00 85.00 0.2K
10:32 85.02 85.02 85.02 85.02 0.1K
10:33 85.01 85.03 85.01 85.03 0.6K
10:34 85.04 85.04 85.04 85.04 0.9K
10:35 85.03 85.03 85.03 85.03 0.1K
10:36 85.03 85.03 85.03 85.03 0.2K
10:37 85.03 85.05 85.03 85.05 2.4K
10:38 85.04 85.06 85.04 85.06 0.6K
10:41 85.04 85.04 85.02 85.04 0.9K
10:42 85.07 85.07 85.07 85.07 0.2K
10:45 85.09 85.09 85.09 85.09 0.8K
10:47 85.11 85.11 85.10 85.10 12.7K
10:48 85.12 85.12 85.11 85.11 0.4K
10:51 85.12 85.12 85.12 85.12 0.3K
10:53 85.14 85.14 85.14 85.14 6.7K
10:54 85.13 85.13 85.13 85.13 0.4K
10:59 85.08 85.08 85.08 85.08 0.6K
11:00 85.08 85.11 85.08 85.11 1.1K
11:02 85.11 85.11 85.11 85.11 0.3K
11:04 85.12 85.12 85.10 85.12 4.7K
11:05 85.11 85.12 85.11 85.12 1.2K
11:06 85.11 85.11 85.11 85.11 0.5K
11:10 85.12 85.12 85.12 85.12 0.3K
11:12 85.13 85.13 85.13 85.13 0.4K
11:13 85.12 85.12 85.12 85.12 0.1K
11:14 85.14 85.14 85.13 85.13 5.2K
11:15 85.11 85.11 85.11 85.11 0.3K
11:18 85.09 85.11 85.09 85.11 1.2K
11:19 85.08 85.08 85.08 85.08 0.1K
11:20 85.09 85.09 85.09 85.09 3.5K
11:21 85.09 85.09 85.09 85.09 4.1K
11:22 85.08 85.09 85.08 85.09 3.4K
11:24 85.06 85.06 85.06 85.06 0.1K
11:27 85.07 85.07 85.05 85.07 0.3K
11:28 85.08 85.08 85.07 85.07 1.3K
11:29 85.07 85.07 85.07 85.07 0.6K
11:35 85.06 85.07 85.06 85.06 0.9K
11:38 85.08 85.09 85.08 85.09 0.6K
11:39 85.10 85.10 85.10 85.10 0.2K
11:40 85.11 85.11 85.11 85.11 0.5K
11:44 85.14 85.14 85.13 85.13 0.3K
11:45 85.10 85.10 85.10 85.10 0.2K
11:46 85.08 85.08 85.08 85.08 0.1K
11:47 85.11 85.11 85.11 85.11 0.7K
11:49 85.11 85.11 85.11 85.11 0.2K
11:57 85.11 85.11 85.11 85.11 0.1K
11:59 85.10 85.10 85.10 85.10 0.4K
12:01 85.10 85.10 85.10 85.10 0.2K
12:02 85.10 85.10 85.10 85.10 0.3K
12:04 85.12 85.13 85.12 85.13 2.3K
12:05 85.12 85.14 85.12 85.14 0.5K
12:06 85.16 85.16 85.14 85.14 7.5K
12:08 85.17 85.18 85.17 85.18 0.6K
12:09 85.16 85.16 85.16 85.16 0.2K
12:10 85.18 85.18 85.18 85.18 0.3K
12:14 85.19 85.21 85.19 85.21 3.5K
12:15 85.20 85.20 85.20 85.20 0.9K
12:16 85.21 85.21 85.21 85.21 0.2K
12:17 85.21 85.21 85.21 85.21 0.2K
12:18 85.21 85.21 85.21 85.21 0.4K
12:22 85.25 85.25 85.25 85.25 0.2K
12:23 85.25 85.25 85.25 85.25 0.2K
12:25 85.27 85.27 85.27 85.27 0.1K
12:26 85.28 85.28 85.28 85.28 0.5K
12:27 85.26 85.26 85.26 85.26 0.2K
12:29 85.29 85.29 85.29 85.29 0.1K
12:33 85.32 85.32 85.30 85.31 1.4K
12:34 85.31 85.31 85.31 85.31 0.4K
12:37 85.30 85.30 85.30 85.30 0.2K
12:38 85.31 85.31 85.31 85.31 0.4K
12:39 85.30 85.30 85.29 85.29 662.3K
12:40 85.30 85.30 85.30 85.30 0.6K
12:41 85.31 85.32 85.31 85.32 0.5K
12:42 85.30 85.30 85.30 85.30 0.1K
12:43 85.29 85.29 85.28 85.29 1.5K
12:44 85.27 85.27 85.27 85.27 0.3K
12:46 85.26 85.26 85.26 85.26 0.6K
12:47 85.24 85.25 85.24 85.24 1.4K
12:48 85.24 85.24 85.24 85.24 0.5K
12:49 85.22 85.22 85.20 85.20 1.6K
12:50 85.19 85.20 85.19 85.20 1.8K
12:52 85.21 85.21 85.19 85.21 3.5K
12:53 85.20 85.20 85.20 85.20 0.9K
12:54 85.18 85.18 85.18 85.18 1.8K
12:55 85.18 85.18 85.18 85.18 2.9K
12:56 85.17 85.18 85.16 85.17 1.7K
12:57 85.17 85.19 85.17 85.19 11.4K
12:59 85.17 85.17 85.17 85.17 2.0K
13:01 85.14 85.15 85.14 85.15 3.9K
13:02 85.13 85.13 85.13 85.13 0.7K
13:03 85.11 85.13 85.11 85.13 4.5K
13:04 85.13 85.13 85.13 85.13 3.0K
13:05 85.14 85.14 85.14 85.14 0.6K
13:06 85.13 85.13 85.13 85.13 0.2K
13:07 85.12 85.12 85.12 85.12 2.9K
13:08 85.13 85.13 85.13 85.13 1.0K
13:09 85.13 85.13 85.12 85.12 0.6K
13:10 85.13 85.15 85.13 85.15 3.0K
13:11 85.14 85.14 85.14 85.14 2.6K
13:12 85.13 85.13 85.13 85.13 2.9K
13:13 85.14 85.15 85.14 85.15 7.4K
13:14 85.13 85.13 85.13 85.13 0.7K
13:15 85.12 85.12 85.12 85.12 0.3K
13:16 85.11 85.11 85.10 85.10 2.9K
13:17 85.10 85.11 85.10 85.10 2.9K
13:18 85.10 85.11 85.10 85.10 4.3K
13:19 85.09 85.11 85.09 85.11 2.7K
13:20 85.11 85.11 85.11 85.11 2.4K
13:21 85.11 85.13 85.11 85.13 10.1K
13:22 85.13 85.13 85.11 85.11 3.1K
13:23 85.11 85.11 85.10 85.10 0.2K
13:24 85.10 85.12 85.10 85.12 6.9K
13:25 85.11 85.11 85.11 85.11 1.4K
13:26 85.11 85.11 85.11 85.11 10.5K
13:27 85.11 85.11 85.11 85.11 7.6K
13:28 85.10 85.10 85.09 85.09 3.4K
13:29 85.10 85.10 85.10 85.10 5.3K
13:30 85.11 85.12 85.11 85.12 4.8K
13:31 85.11 85.14 85.11 85.14 1.2K
13:32 85.13 85.13 85.11 85.11 3.4K
13:33 85.11 85.11 85.08 85.08 9.5K
13:34 85.08 85.09 85.08 85.09 6.0K
13:35 85.08 85.08 85.07 85.08 2.9K
13:36 85.09 85.10 85.09 85.10 6.3K
13:38 85.11 85.11 85.10 85.10 2.4K
13:39 85.11 85.11 85.11 85.11 7.6K
13:40 85.10 85.10 85.10 85.10 1.4K
13:41 85.11 85.11 85.11 85.11 0.1K
13:42 85.11 85.12 85.11 85.12 4.6K
13:43 85.11 85.11 85.10 85.10 1.8K
13:44 85.07 85.07 85.00 85.03 10.5K
13:45 85.03 85.03 84.97 84.97 1.5K
13:46 84.91 84.92 84.90 84.92 4.3K
13:47 84.93 84.94 84.91 84.94 3.7K
13:48 84.94 84.94 84.89 84.89 4.2K
13:49 84.87 84.89 84.87 84.89 3.9K
13:50 84.90 84.90 84.88 84.88 4.9K
13:51 84.89 84.91 84.89 84.91 5.5K
13:52 84.92 84.94 84.92 84.94 2.5K
13:53 84.93 84.93 84.92 84.92 4.1K
13:55 84.91 84.91 84.86 84.86 1.5K
13:56 84.85 84.85 84.85 84.85 2.4K
13:58 84.90 84.90 84.90 84.90 2.3K
13:59 84.93 84.93 84.93 84.93 0.3K
14:00 84.90 84.90 84.89 84.89 3.2K
14:01 84.90 84.90 84.90 84.90 0.1K
14:02 84.91 84.93 84.91 84.91 2.8K
14:03 84.93 84.94 84.93 84.94 2.3K
14:04 84.93 84.93 84.91 84.91 5.4K
14:05 84.92 84.92 84.92 84.92 1.0K
14:06 84.93 84.94 84.93 84.94 3.7K
14:07 84.92 84.92 84.91 84.91 1.0K
14:08 84.91 84.91 84.90 84.90 2.1K
14:09 84.91 84.92 84.91 84.91 4.1K
14:10 84.91 84.91 84.90 84.90 2.8K
14:11 84.90 84.90 84.86 84.86 4.0K
14:12 84.86 84.87 84.84 84.84 3.9K
14:13 84.84 84.84 84.81 84.81 2.5K
14:14 84.82 84.84 84.82 84.84 4.5K
14:15 84.83 84.84 84.82 84.82 2.6K
14:16 84.81 84.81 84.80 84.80 3.4K
14:17 84.81 84.82 84.80 84.82 3.0K
14:18 84.82 84.82 84.79 84.79 4.0K
14:19 84.77 84.77 84.74 84.76 3.0K
14:20 84.77 84.77 84.75 84.76 2.8K
14:21 84.76 84.76 84.75 84.75 1.9K
14:22 84.78 84.78 84.78 84.78 0.7K
14:23 84.75 84.77 84.75 84.77 2.1K
14:24 84.76 84.77 84.76 84.77 1.1K
14:25 84.76 84.78 84.76 84.78 1.4K
14:26 84.76 84.76 84.76 84.76 0.3K
14:27 84.74 84.74 84.72 84.72 0.4K
14:28 84.73 84.73 84.71 84.71 1.0K
14:29 84.70 84.70 84.67 84.67 1.0K
14:30 84.66 84.66 84.63 84.63 1.1K
14:31 84.62 84.64 84.61 84.64 2.2K
14:32 84.67 84.69 84.67 84.69 2.2K
14:33 84.72 84.72 84.68 84.68 2.4K
14:34 84.68 84.70 84.68 84.70 1.8K
14:35 84.72 84.72 84.68 84.68 0.2K
14:36 84.63 84.63 84.63 84.63 0.1K
14:37 84.62 84.63 84.62 84.63 3.4K
14:38 84.63 84.63 84.62 84.62 0.6K
14:39 84.62 84.63 84.59 84.59 1.4K
14:40 84.59 84.59 84.55 84.55 2.2K
14:41 84.54 84.55 84.52 84.55 1.8K
14:42 84.55 84.56 84.55 84.55 0.8K
14:43 84.57 84.58 84.55 84.58 2.2K
14:44 84.62 84.63 84.62 84.63 1.9K
14:47 84.65 84.65 84.65 84.65 0.2K
14:48 84.66 84.66 84.63 84.63 0.8K
14:49 84.64 84.67 84.64 84.67 1.0K
14:52 84.61 84.61 84.54 84.54 0.6K
14:53 84.57 84.57 84.57 84.57 1.3K
14:55 84.57 84.57 84.57 84.57 0.6K
14:59 84.61 84.61 84.61 84.61 0.6K
15:01 84.60 84.61 84.58 84.59 2.6K
15:02 84.60 84.62 84.60 84.62 0.5K
15:03 84.62 84.62 84.62 84.62 0.1K
15:04 84.61 84.61 84.61 84.61 0.7K
15:05 84.62 84.62 84.62 84.62 0.3K
15:06 84.63 84.63 84.63 84.63 0.3K
15:09 84.62 84.62 84.62 84.62 0.4K
15:10 84.63 84.64 84.63 84.64 0.5K
15:11 84.66 84.66 84.66 84.66 0.2K
15:12 84.65 84.65 84.65 84.65 0.4K
15:14 84.66 84.66 84.66 84.66 0.5K
15:17 84.65 84.65 84.63 84.63 1.4K
15:18 84.65 84.65 84.64 84.64 0.4K
15:20 84.64 84.64 84.63 84.63 1.0K
15:22 84.64 84.66 84.64 84.66 2.4K
15:23 84.65 84.66 84.65 84.66 0.3K
15:24 84.67 84.67 84.67 84.67 0.2K
15:25 84.67 84.68 84.67 84.68 1.6K
15:26 84.69 84.69 84.67 84.67 0.5K
15:27 84.69 84.69 84.69 84.69 1.2K
15:28 84.67 84.67 84.66 84.67 6.7K
15:30 84.65 84.68 84.65 84.68 9.4K
15:31 84.68 84.69 84.68 84.69 2.0K
15:32 84.67 84.67 84.67 84.67 0.2K
15:33 84.67 84.67 84.67 84.67 1.0K
15:34 84.68 84.68 84.68 84.68 71.1K
15:35 84.64 84.67 84.64 84.67 4.2K
15:36 84.68 84.68 84.68 84.68 1.2K
15:37 84.68 84.68 84.68 84.68 0.2K
15:38 84.68 84.68 84.68 84.68 0.6K
15:41 84.73 84.73 84.73 84.73 1.1K
15:43 84.71 84.72 84.71 84.72 2.1K
15:45 84.75 84.75 84.75 84.75 1.6K
15:47 84.78 84.79 84.78 84.79 1.3K
15:48 84.81 84.81 84.81 84.81 0.2K
15:49 84.82 84.82 84.75 84.75 7.2K
15:50 84.77 84.78 84.75 84.78 3.2K
15:51 84.79 84.80 84.79 84.80 0.6K
15:52 84.80 84.84 84.80 84.84 2.8K
15:54 84.86 84.87 84.86 84.87 0.6K
15:55 84.88 84.90 84.88 84.90 3.7K
15:56 84.91 84.91 84.89 84.89 27.9K
15:57 84.92 84.92 84.90 84.90 25.4K
15:58 84.91 84.92 84.88 84.91 32.1K
15:59 84.90 84.90 84.86 84.86 30.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available