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 85.20 85.20 85.06 85.06 18.7K
09:31 85.02 85.02 85.02 85.02 1.8K
09:32 85.01 85.01 85.01 85.01 0.7K
09:33 85.04 85.04 85.02 85.02 8.4K
09:35 85.05 85.05 85.05 85.05 0.1K
09:36 85.05 85.05 85.05 85.05 0.2K
09:37 85.10 85.12 85.10 85.12 46.8K
09:38 85.11 85.11 85.11 85.11 0.4K
09:39 85.12 85.12 85.12 85.12 0.1K
09:40 85.12 85.12 85.10 85.12 15.6K
09:41 85.11 85.11 85.11 85.11 0.5K
09:42 85.11 85.11 85.11 85.11 0.9K
09:44 85.10 85.10 85.10 85.10 1.2K
09:45 85.09 85.13 85.09 85.11 1.7K
09:46 85.13 85.14 85.13 85.14 8.9K
09:47 85.13 85.13 85.12 85.13 1.2K
09:48 85.14 85.14 85.14 85.14 10.6K
09:49 85.10 85.11 85.10 85.11 1.1K
09:51 85.16 85.16 85.16 85.16 0.4K
09:52 85.16 85.16 85.14 85.15 1.7K
09:54 85.12 85.12 85.12 85.12 0.7K
09:55 85.13 85.14 85.13 85.14 1.5K
09:56 85.13 85.13 85.12 85.12 3.2K
10:00 85.09 85.09 85.04 85.06 7.9K
10:01 85.06 85.07 85.06 85.07 0.2K
10:02 85.06 85.06 85.06 85.06 5.1K
10:03 85.07 85.10 85.07 85.08 5.4K
10:04 85.09 85.10 85.07 85.07 5.1K
10:05 85.09 85.09 85.08 85.08 0.8K
10:06 85.03 85.05 85.03 85.05 0.6K
10:07 85.06 85.09 85.06 85.07 2.3K
10:08 85.07 85.07 85.05 85.05 1.1K
10:09 85.08 85.08 85.08 85.08 1.1K
10:11 85.08 85.08 85.08 85.08 7.7K
10:12 85.05 85.05 85.05 85.05 0.4K
10:14 85.05 85.05 85.05 85.05 0.1K
10:15 85.07 85.08 85.07 85.08 8.9K
10:16 85.09 85.09 85.09 85.09 0.4K
10:17 85.07 85.07 85.07 85.07 0.5K
10:20 85.07 85.07 85.07 85.07 0.2K
10:21 85.04 85.04 85.04 85.04 1.4K
10:22 85.05 85.05 85.05 85.05 1.0K
10:23 85.06 85.06 85.06 85.06 8.1K
10:26 85.06 85.07 85.05 85.07 14.7K
10:28 85.08 85.08 85.08 85.08 2.5K
10:30 85.14 85.14 85.14 85.14 0.2K
10:31 85.12 85.12 85.12 85.12 1.6K
10:34 85.07 85.07 85.07 85.07 0.2K
10:35 85.08 85.08 85.07 85.08 0.5K
10:36 85.08 85.08 85.06 85.06 1.8K
10:37 85.06 85.06 85.05 85.05 0.9K
10:40 84.99 84.99 84.99 84.99 5.4K
10:41 84.99 85.00 84.99 85.00 1.1K
10:44 84.99 84.99 84.98 84.98 1.0K
10:45 85.00 85.00 85.00 85.00 0.1K
10:46 85.00 85.00 85.00 85.00 0.2K
10:47 85.01 85.01 85.01 85.01 0.1K
10:48 85.01 85.01 85.01 85.01 0.5K
10:51 85.00 85.00 85.00 85.00 0.1K
10:52 85.02 85.02 85.01 85.01 1.6K
10:56 85.02 85.02 85.02 85.02 5.2K
10:58 85.03 85.03 85.02 85.02 0.6K
10:59 85.02 85.02 85.02 85.02 1.1K
11:02 85.01 85.01 85.01 85.01 0.1K
11:03 85.06 85.06 85.06 85.06 2.6K
11:05 85.09 85.11 85.09 85.11 0.4K
11:06 85.10 85.10 85.09 85.09 1.7K
11:07 85.11 85.11 85.10 85.10 0.7K
11:08 85.10 85.10 85.09 85.10 1.3K
11:10 85.11 85.11 85.08 85.08 1.7K
11:11 85.07 85.07 85.04 85.04 0.7K
11:12 85.03 85.03 85.03 85.03 0.3K
11:14 85.02 85.02 85.02 85.02 2.0K
11:15 85.03 85.03 85.02 85.02 2.1K
11:16 85.04 85.04 85.04 85.04 1.2K
11:17 85.04 85.05 85.04 85.05 6.7K
11:18 85.04 85.05 85.03 85.05 9.9K
11:19 85.05 85.05 85.04 85.05 1.9K
11:20 85.05 85.05 85.05 85.05 2.5K
11:21 85.05 85.06 85.05 85.06 2.1K
11:22 85.05 85.05 85.05 85.05 0.9K
11:23 85.04 85.04 85.04 85.04 1.7K
11:24 85.05 85.05 85.05 85.05 1.0K
11:25 85.05 85.05 85.05 85.05 4.4K
11:26 85.05 85.06 85.05 85.06 0.3K
11:27 85.08 85.08 85.08 85.08 0.7K
11:28 85.06 85.08 85.06 85.08 1.0K
11:29 85.09 85.09 85.08 85.08 5.0K
11:30 85.10 85.10 85.10 85.10 0.6K
11:31 85.10 85.10 85.10 85.10 0.4K
11:32 85.10 85.10 85.10 85.10 1.2K
11:33 85.10 85.11 85.10 85.11 2.2K
11:34 85.12 85.12 85.12 85.12 1.7K
11:35 85.12 85.13 85.12 85.13 1.0K
11:36 85.13 85.13 85.11 85.12 6.0K
11:37 85.14 85.14 85.14 85.14 1.3K
11:38 85.15 85.15 85.15 85.15 0.7K
11:39 85.14 85.14 85.14 85.14 2.2K
11:40 85.11 85.11 85.10 85.10 3.7K
11:42 85.08 85.08 85.08 85.08 8.0K
11:43 85.08 85.08 85.08 85.08 1.0K
11:45 85.10 85.10 85.10 85.10 2.5K
11:49 85.10 85.11 85.10 85.11 1.6K
11:50 85.10 85.10 85.10 85.10 9.3K
11:51 85.10 85.10 85.10 85.10 0.5K
11:52 85.08 85.08 85.08 85.08 1.2K
11:53 85.09 85.09 85.09 85.09 0.7K
11:54 85.08 85.08 85.08 85.08 0.8K
11:55 85.07 85.07 85.07 85.07 0.8K
11:56 85.05 85.05 85.05 85.05 2.7K
11:57 85.05 85.06 85.03 85.03 2.0K
11:59 85.03 85.03 85.03 85.03 1.1K
12:01 85.05 85.05 85.05 85.05 0.2K
12:02 85.03 85.03 85.03 85.03 1.4K
12:05 85.06 85.06 85.06 85.06 0.6K
12:06 85.06 85.06 85.06 85.06 0.6K
12:08 85.04 85.04 85.04 85.04 0.5K
12:09 85.07 85.07 85.07 85.07 0.6K
12:10 85.05 85.05 85.05 85.05 0.2K
12:11 85.05 85.05 85.03 85.03 0.9K
12:14 85.05 85.05 85.05 85.05 0.4K
12:15 85.05 85.06 85.05 85.06 0.6K
12:16 85.07 85.07 85.07 85.07 1.5K
12:17 85.06 85.06 85.06 85.06 0.7K
12:18 85.04 85.04 85.03 85.03 1.6K
12:19 84.99 84.99 84.99 84.99 2.0K
12:22 84.99 85.00 84.99 85.00 1.9K
12:25 85.01 85.01 85.01 85.01 0.3K
12:26 85.02 85.02 85.02 85.02 1.0K
12:27 85.01 85.01 85.01 85.01 0.8K
12:29 85.01 85.01 85.00 85.00 2.4K
12:30 84.99 84.99 84.99 84.99 1.2K
12:31 85.00 85.01 84.99 85.01 1.1K
12:32 85.01 85.01 85.01 85.01 0.2K
12:33 85.01 85.02 85.01 85.02 4.3K
12:34 85.02 85.03 85.02 85.03 0.9K
12:35 85.03 85.03 85.03 85.03 1.4K
12:36 85.04 85.04 85.04 85.04 0.7K
12:37 85.04 85.04 85.04 85.04 1.1K
12:38 85.06 85.06 85.06 85.06 2.6K
12:39 85.05 85.05 85.05 85.05 0.2K
12:40 85.07 85.07 85.07 85.07 0.6K
12:41 85.07 85.08 85.07 85.08 2.6K
12:42 85.08 85.09 85.08 85.09 0.8K
12:43 85.10 85.10 85.10 85.10 0.1K
12:44 85.09 85.09 85.09 85.09 0.5K
12:45 85.12 85.12 85.11 85.11 0.4K
12:46 85.12 85.12 85.10 85.10 2.2K
12:47 85.11 85.11 85.11 85.11 0.3K
12:48 85.11 85.11 85.11 85.11 2.6K
12:50 85.09 85.10 85.09 85.10 55.1K
12:51 85.11 85.12 85.11 85.12 1.5K
12:52 85.13 85.14 85.13 85.14 0.8K
12:53 85.13 85.13 85.13 85.13 0.3K
12:54 85.12 85.12 85.12 85.12 0.7K
12:55 85.13 85.14 85.12 85.14 1.5K
12:56 85.12 85.12 85.11 85.11 1.2K
12:58 85.08 85.08 85.08 85.08 3.7K
12:59 85.07 85.07 85.07 85.07 0.5K
13:00 85.08 85.10 85.08 85.10 1.1K
13:02 85.08 85.08 85.08 85.08 0.9K
13:03 85.10 85.10 85.09 85.09 0.3K
13:04 85.09 85.09 85.09 85.09 1.7K
13:05 85.07 85.07 85.06 85.06 1.9K
13:06 85.07 85.07 85.07 85.07 1.3K
13:07 85.06 85.06 85.06 85.06 0.5K
13:08 85.08 85.08 85.06 85.06 0.6K
13:09 85.08 85.08 85.08 85.08 0.1K
13:10 85.08 85.09 85.08 85.08 1.8K
13:11 85.09 85.09 85.08 85.08 0.6K
13:12 85.08 85.09 85.08 85.09 0.5K
13:14 85.08 85.08 85.08 85.08 0.9K
13:17 85.06 85.06 85.06 85.06 0.8K
13:18 85.06 85.08 85.06 85.08 1.4K
13:19 85.09 85.09 85.09 85.09 0.1K
13:20 85.08 85.09 85.08 85.09 1.6K
13:21 85.07 85.07 85.04 85.04 1.1K
13:22 85.04 85.05 85.03 85.05 2.8K
13:24 85.05 85.05 85.05 85.05 1.4K
13:25 85.05 85.05 85.04 85.04 0.5K
13:26 85.06 85.06 85.06 85.06 0.9K
13:27 85.07 85.07 85.06 85.06 1.9K
13:28 85.06 85.06 85.06 85.06 0.4K
13:30 85.08 85.08 85.08 85.08 0.6K
13:31 85.06 85.06 85.04 85.04 1.8K
13:32 85.03 85.03 85.03 85.03 0.6K
13:33 85.04 85.04 85.03 85.03 0.8K
13:34 85.03 85.03 85.03 85.03 0.8K
13:35 85.02 85.02 85.02 85.02 0.9K
13:36 85.03 85.03 85.03 85.03 1.0K
13:37 85.05 85.05 85.05 85.05 3.0K
13:38 85.06 85.06 85.04 85.04 2.6K
13:39 85.03 85.03 85.03 85.03 3.1K
13:40 85.02 85.02 85.02 85.02 0.7K
13:41 85.01 85.02 85.01 85.02 2.8K
13:42 85.05 85.05 85.05 85.05 0.6K
13:44 85.04 85.04 85.03 85.03 0.3K
13:45 85.03 85.03 85.02 85.02 1.3K
13:48 85.02 85.02 85.02 85.02 0.6K
13:49 85.02 85.03 85.02 85.03 0.5K
13:50 85.03 85.03 85.03 85.03 1.3K
13:51 85.01 85.01 85.01 85.01 0.3K
13:52 85.00 85.00 85.00 85.00 0.2K
13:53 85.00 85.00 85.00 85.00 1.1K
13:55 85.00 85.01 84.97 85.01 5.8K
13:56 85.00 85.00 84.97 84.97 3.8K
13:57 84.95 84.95 84.88 84.89 2.8K
13:59 84.94 84.94 84.94 84.94 0.2K
14:00 84.96 84.96 84.96 84.96 0.3K
14:01 84.97 84.97 84.97 84.97 0.4K
14:02 84.99 84.99 84.99 84.99 0.2K
14:03 85.00 85.00 85.00 85.00 0.3K
14:04 85.00 85.01 85.00 85.00 4.1K
14:05 85.00 85.00 84.99 84.99 1.2K
14:06 85.03 85.05 85.03 85.04 4.3K
14:07 85.03 85.03 85.01 85.01 1.1K
14:08 85.01 85.01 85.01 85.01 0.3K
14:09 85.00 85.00 85.00 85.00 1.0K
14:10 84.99 84.99 84.98 84.99 1.4K
14:11 84.97 84.97 84.97 84.97 0.3K
14:12 84.98 84.99 84.98 84.99 0.6K
14:13 84.98 84.98 84.98 84.98 0.9K
14:14 85.01 85.01 85.01 85.01 0.9K
14:15 85.02 85.03 85.02 85.02 2.7K
14:16 85.03 85.03 85.03 85.03 0.6K
14:17 85.01 85.01 85.01 85.01 0.4K
14:18 85.01 85.02 85.01 85.01 0.8K
14:19 85.01 85.01 85.01 85.01 0.4K
14:20 85.02 85.02 85.02 85.02 0.6K
14:21 85.04 85.04 85.04 85.04 0.4K
14:22 85.04 85.04 85.04 85.04 0.6K
14:23 85.04 85.05 85.03 85.03 1.5K
14:25 85.03 85.03 85.03 85.03 0.9K
14:27 85.04 85.04 85.04 85.04 1.9K
14:29 85.02 85.02 85.02 85.02 0.4K
14:30 85.01 85.01 85.00 85.00 0.9K
14:31 84.99 84.99 84.98 84.99 3.2K
14:32 85.00 85.00 84.99 84.99 1.0K
14:33 84.99 84.99 84.99 84.99 0.5K
14:34 85.01 85.01 85.01 85.01 0.2K
14:36 85.00 85.00 84.98 84.99 3.0K
14:37 85.00 85.00 85.00 85.00 0.9K
14:39 85.01 85.01 85.00 85.00 1.1K
14:40 85.00 85.00 84.98 84.98 0.8K
14:41 84.97 84.99 84.97 84.99 9.1K
14:42 84.98 85.00 84.98 85.00 0.8K
14:43 85.01 85.02 85.01 85.02 1.4K
14:45 85.01 85.05 85.01 85.04 15.2K
14:46 85.05 85.06 85.05 85.06 1.2K
14:47 85.07 85.07 85.07 85.07 0.9K
14:48 85.07 85.07 85.07 85.07 1.0K
14:49 85.05 85.05 85.05 85.05 1.2K
14:50 85.06 85.06 85.06 85.06 1.0K
14:51 85.06 85.06 85.06 85.06 2.8K
14:52 85.07 85.07 85.07 85.07 0.4K
14:53 85.06 85.06 85.06 85.06 1.2K
14:54 85.05 85.06 85.05 85.06 1.0K
14:55 85.06 85.07 85.05 85.07 2.0K
14:56 85.07 85.08 85.07 85.08 1.3K
14:57 85.08 85.11 85.08 85.11 2.7K
14:58 85.12 85.12 85.10 85.10 2.1K
14:59 85.10 85.11 85.10 85.11 0.9K
15:00 85.12 85.13 85.12 85.13 1.7K
15:01 85.14 85.14 85.12 85.12 4.0K
15:02 85.11 85.11 85.10 85.11 2.1K
15:03 85.11 85.11 85.11 85.11 2.2K
15:05 85.14 85.14 85.11 85.11 2.1K
15:06 85.12 85.12 85.12 85.12 0.2K
15:08 85.12 85.13 85.12 85.13 0.4K
15:09 85.12 85.12 85.11 85.11 1.7K
15:15 85.07 85.07 85.07 85.07 1.4K
15:17 85.06 85.07 85.06 85.07 6.3K
15:18 85.07 85.07 85.06 85.06 1.1K
15:19 85.06 85.06 85.06 85.06 0.3K
15:20 85.08 85.11 85.08 85.11 0.6K
15:21 85.12 85.12 85.12 85.12 0.6K
15:22 85.13 85.13 85.13 85.13 0.5K
15:23 85.14 85.14 85.12 85.12 10.9K
15:24 85.13 85.13 85.13 85.13 0.1K
15:25 85.13 85.15 85.13 85.15 1.7K
15:26 85.15 85.18 85.15 85.18 3.9K
15:27 85.19 85.20 85.19 85.19 3.7K
15:28 85.18 85.21 85.18 85.21 0.7K
15:29 85.20 85.20 85.18 85.18 1.5K
15:30 85.14 85.14 85.12 85.12 1.7K
15:31 85.15 85.16 85.15 85.16 1.0K
15:32 85.15 85.15 85.13 85.13 1.5K
15:34 85.16 85.17 85.15 85.16 9.6K
15:35 85.17 85.19 85.17 85.17 3.3K
15:36 85.15 85.15 85.14 85.14 14.9K
15:37 85.13 85.14 85.11 85.11 1.1K
15:39 85.11 85.11 85.11 85.11 0.1K
15:40 85.11 85.11 85.11 85.11 0.3K
15:42 85.15 85.15 85.15 85.15 0.6K
15:44 85.19 85.19 85.14 85.14 5.2K
15:45 85.15 85.16 85.15 85.16 2.2K
15:46 85.19 85.19 85.19 85.19 0.1K
15:47 85.20 85.22 85.20 85.22 3.6K
15:48 85.23 85.24 85.23 85.24 1.1K
15:49 85.25 85.25 85.23 85.23 1.8K
15:50 85.27 85.28 85.27 85.28 1.8K
15:51 85.29 85.29 85.29 85.29 0.2K
15:52 85.31 85.33 85.30 85.30 2.7K
15:53 85.31 85.32 85.30 85.32 4.9K
15:54 85.32 85.32 85.31 85.31 11.3K
15:55 85.31 85.32 85.27 85.27 3.1K
15:56 85.26 85.27 85.26 85.27 1.3K
15:57 85.26 85.30 85.26 85.30 2.3K
15:58 85.31 85.31 85.30 85.31 2.0K
15:59 85.28 85.28 85.21 85.21 8.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available