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 86.48 86.48 86.26 86.35 9.4K
09:34 86.48 86.48 86.48 86.48 0.6K
09:35 86.44 86.44 86.44 86.44 0.5K
09:37 86.50 86.50 86.50 86.50 0.1K
09:38 86.55 86.55 86.55 86.55 0.8K
09:39 86.57 86.57 86.57 86.57 0.4K
09:42 86.53 86.56 86.53 86.56 3.2K
09:43 86.58 86.58 86.58 86.58 0.3K
09:44 86.53 86.53 86.53 86.53 0.4K
09:51 86.62 86.62 86.62 86.62 1.3K
09:52 86.61 86.61 86.61 86.61 0.1K
09:53 86.70 86.70 86.70 86.70 7.3K
09:54 86.67 86.67 86.67 86.67 0.1K
09:55 86.65 86.68 86.65 86.68 1.2K
09:56 86.65 86.65 86.65 86.65 0.4K
09:57 86.62 86.62 86.62 86.62 0.2K
09:58 86.60 86.60 86.60 86.60 0.3K
09:59 86.56 86.56 86.55 86.55 0.6K
10:00 86.57 86.62 86.57 86.62 0.7K
10:02 86.64 86.65 86.64 86.65 1.6K
10:03 86.65 86.65 86.65 86.65 0.1K
10:04 86.65 86.65 86.65 86.65 0.3K
10:05 86.61 86.62 86.61 86.62 2.8K
10:06 86.66 86.66 86.63 86.65 0.5K
10:08 86.63 86.63 86.60 86.60 2.7K
10:10 86.55 86.58 86.55 86.58 0.9K
10:11 86.56 86.57 86.56 86.57 7.6K
10:12 86.54 86.55 86.53 86.53 1.4K
10:13 86.55 86.55 86.55 86.55 11.1K
10:14 86.53 86.55 86.53 86.55 1.6K
10:16 86.50 86.51 86.50 86.51 1.1K
10:17 86.52 86.52 86.52 86.52 0.2K
10:18 86.55 86.55 86.55 86.55 2.2K
10:20 86.54 86.55 86.54 86.55 1.1K
10:21 86.56 86.56 86.55 86.55 0.8K
10:22 86.55 86.55 86.53 86.55 1.1K
10:24 86.56 86.56 86.54 86.54 1.1K
10:25 86.53 86.53 86.53 86.53 1.0K
10:27 86.55 86.55 86.55 86.55 1.4K
10:28 86.54 86.54 86.53 86.53 0.5K
10:29 86.51 86.52 86.51 86.52 0.7K
10:33 86.53 86.53 86.53 86.53 1.1K
10:35 86.53 86.53 86.53 86.53 0.4K
10:36 86.53 86.56 86.53 86.56 0.4K
10:37 86.57 86.58 86.57 86.58 0.3K
10:38 86.59 86.59 86.59 86.59 0.2K
10:39 86.61 86.61 86.61 86.61 0.3K
10:40 86.62 86.62 86.62 86.62 0.2K
10:42 86.66 86.66 86.64 86.64 0.9K
10:43 86.65 86.65 86.65 86.65 1.1K
10:44 86.67 86.67 86.67 86.67 0.3K
10:45 86.69 86.69 86.69 86.69 0.6K
10:46 86.69 86.69 86.67 86.67 0.3K
10:47 86.69 86.69 86.69 86.69 0.9K
10:53 86.68 86.68 86.68 86.68 1.1K
10:54 86.68 86.68 86.66 86.66 0.3K
10:55 86.69 86.69 86.67 86.67 2.7K
10:56 86.68 86.68 86.65 86.66 2.5K
10:57 86.67 86.67 86.67 86.67 8.8K
11:02 86.65 86.65 86.65 86.65 0.1K
11:03 86.67 86.67 86.67 86.67 1.0K
11:04 86.68 86.68 86.68 86.68 0.1K
11:05 86.69 86.69 86.69 86.69 0.5K
11:06 86.71 86.71 86.71 86.71 0.2K
11:08 86.67 86.67 86.67 86.67 0.7K
11:09 86.66 86.66 86.66 86.66 2.6K
11:10 86.67 86.67 86.67 86.67 0.1K
11:11 86.67 86.67 86.67 86.67 0.2K
11:13 86.66 86.66 86.66 86.66 0.1K
11:14 86.68 86.68 86.66 86.67 0.9K
11:15 86.67 86.67 86.67 86.67 0.8K
11:16 86.66 86.66 86.66 86.66 0.6K
11:17 86.67 86.67 86.67 86.67 0.2K
11:18 86.65 86.65 86.65 86.65 1.3K
11:19 86.63 86.63 86.63 86.63 0.2K
11:20 86.63 86.63 86.63 86.63 0.4K
11:21 86.64 86.64 86.64 86.64 0.3K
11:23 86.60 86.60 86.59 86.60 7.0K
11:24 86.57 86.57 86.57 86.57 0.7K
11:25 86.58 86.58 86.57 86.57 0.2K
11:26 86.56 86.56 86.56 86.56 0.4K
11:28 86.55 86.55 86.55 86.55 2.7K
11:33 86.65 86.65 86.65 86.65 0.5K
11:34 86.66 86.66 86.66 86.66 0.9K
11:35 86.65 86.66 86.65 86.66 0.2K
11:36 86.66 86.67 86.66 86.67 1.0K
11:39 86.65 86.65 86.65 86.65 0.3K
11:41 86.67 86.67 86.67 86.67 2.0K
11:42 86.67 86.67 86.65 86.65 0.6K
11:43 86.67 86.67 86.67 86.67 1.6K
11:47 86.66 86.66 86.66 86.66 0.3K
11:48 86.66 86.67 86.66 86.66 1.3K
11:49 86.66 86.66 86.66 86.66 0.1K
11:51 86.66 86.66 86.66 86.66 0.1K
11:52 86.67 86.67 86.67 86.67 1.4K
11:53 86.67 86.67 86.67 86.67 0.5K
11:54 86.67 86.67 86.67 86.67 0.7K
11:55 86.68 86.68 86.68 86.68 7.3K
11:57 86.64 86.64 86.63 86.63 0.6K
11:58 86.65 86.65 86.64 86.65 0.9K
11:59 86.64 86.65 86.64 86.65 0.7K
12:01 86.66 86.66 86.66 86.66 0.2K
12:02 86.67 86.67 86.67 86.67 1.3K
12:04 86.64 86.64 86.64 86.64 0.2K
12:05 86.64 86.65 86.63 86.65 1.1K
12:06 86.64 86.64 86.64 86.64 0.3K
12:07 86.63 86.64 86.63 86.64 2.7K
12:08 86.65 86.65 86.65 86.65 1.7K
12:11 86.66 86.67 86.66 86.67 2.8K
12:14 86.64 86.64 86.64 86.64 0.3K
12:15 86.64 86.64 86.63 86.63 1.2K
12:18 86.61 86.61 86.61 86.61 0.2K
12:20 86.62 86.62 86.62 86.62 0.5K
12:22 86.63 86.63 86.63 86.63 0.2K
12:23 86.64 86.64 86.64 86.64 0.2K
12:24 86.65 86.65 86.65 86.65 2.0K
12:25 86.63 86.63 86.63 86.63 0.8K
12:26 86.63 86.63 86.63 86.63 0.6K
12:27 86.65 86.65 86.65 86.65 0.6K
12:28 86.65 86.65 86.65 86.65 1.0K
12:30 86.65 86.66 86.65 86.66 1.9K
12:31 86.67 86.68 86.67 86.68 3.6K
12:32 86.69 86.69 86.69 86.69 0.9K
12:36 86.72 86.72 86.71 86.71 0.4K
12:37 86.72 86.72 86.72 86.72 0.4K
12:39 86.72 86.72 86.72 86.72 1.4K
12:41 86.75 86.75 86.74 86.74 0.6K
12:42 86.75 86.76 86.75 86.76 4.3K
12:43 86.76 86.76 86.76 86.76 0.5K
12:45 86.75 86.75 86.72 86.72 0.7K
12:46 86.72 86.72 86.71 86.71 0.7K
12:47 86.70 86.71 86.70 86.71 2.9K
12:48 86.72 86.72 86.72 86.72 2.1K
12:50 86.70 86.70 86.70 86.70 0.8K
12:51 86.69 86.70 86.69 86.69 3.5K
12:52 86.66 86.66 86.66 86.66 0.7K
12:53 86.62 86.62 86.62 86.62 1.1K
12:54 86.63 86.64 86.63 86.64 1.0K
12:55 86.63 86.63 86.63 86.63 0.9K
12:56 86.63 86.64 86.63 86.64 1.6K
12:57 86.63 86.66 86.63 86.66 1.1K
12:59 86.65 86.65 86.65 86.65 0.2K
13:00 86.65 86.65 86.65 86.65 0.3K
15:59 86.61 86.61 86.61 86.61 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available