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 86.39 86.53 86.39 86.53 9.7K
09:33 86.34 86.38 86.34 86.38 1.4K
09:34 86.44 86.45 86.43 86.43 1.4K
09:35 86.44 86.44 86.44 86.44 0.9K
09:36 86.42 86.42 86.42 86.42 1.0K
09:38 86.49 86.50 86.49 86.50 0.9K
09:39 86.48 86.50 86.48 86.50 0.6K
09:40 86.50 86.50 86.50 86.50 3.9K
09:42 86.47 86.47 86.47 86.47 0.6K
09:44 86.46 86.46 86.45 86.45 0.2K
09:46 86.45 86.46 86.43 86.46 1.3K
09:47 86.41 86.44 86.41 86.44 1.0K
09:48 86.43 86.43 86.43 86.43 0.9K
09:52 86.52 86.52 86.51 86.51 2.7K
09:53 86.52 86.52 86.51 86.51 24.9K
09:54 86.54 86.54 86.53 86.54 1.0K
09:55 86.53 86.53 86.53 86.53 0.4K
09:56 86.52 86.52 86.52 86.52 0.2K
09:58 86.56 86.56 86.56 86.56 0.1K
09:59 86.54 86.55 86.54 86.54 2.5K
10:01 86.53 86.53 86.53 86.53 0.2K
10:02 86.49 86.49 86.46 86.46 1.5K
10:04 86.48 86.48 86.48 86.48 0.2K
10:05 86.46 86.47 86.46 86.47 1.3K
10:06 86.49 86.50 86.49 86.50 1.9K
10:07 86.49 86.49 86.49 86.49 0.4K
10:08 86.48 86.48 86.48 86.48 2.0K
10:10 86.47 86.47 86.47 86.47 1.1K
10:11 86.47 86.47 86.47 86.47 0.3K
10:12 86.43 86.43 86.43 86.43 0.7K
10:14 86.44 86.44 86.43 86.43 5.2K
10:15 86.40 86.40 86.40 86.40 0.6K
10:16 86.41 86.41 86.41 86.41 0.8K
10:17 86.40 86.42 86.40 86.41 3.7K
10:19 86.41 86.41 86.40 86.40 0.3K
10:20 86.42 86.42 86.40 86.40 3.6K
10:22 86.40 86.40 86.38 86.39 2.5K
10:23 86.39 86.39 86.39 86.39 0.5K
10:24 86.41 86.41 86.41 86.41 0.1K
10:25 86.41 86.41 86.41 86.41 0.1K
10:26 86.40 86.40 86.39 86.39 0.6K
10:27 86.37 86.37 86.37 86.37 0.5K
10:28 86.38 86.39 86.37 86.39 0.5K
10:29 86.37 86.39 86.37 86.39 10.7K
10:30 86.40 86.40 86.40 86.40 0.7K
10:32 86.38 86.38 86.34 86.34 2.4K
10:34 86.33 86.33 86.33 86.33 0.3K
10:35 86.33 86.33 86.33 86.33 0.4K
10:37 86.31 86.31 86.31 86.31 4.9K
10:38 86.32 86.32 86.32 86.32 0.3K
10:41 86.32 86.32 86.32 86.32 0.2K
10:42 86.35 86.35 86.35 86.35 0.4K
10:45 86.34 86.34 86.34 86.34 0.4K
10:47 86.33 86.33 86.33 86.33 33.4K
10:48 86.33 86.33 86.33 86.33 0.9K
10:49 86.30 86.30 86.30 86.30 1.0K
10:50 86.30 86.30 86.30 86.30 2.5K
10:51 86.31 86.32 86.31 86.32 0.2K
10:52 86.29 86.30 86.29 86.30 3.9K
10:53 86.28 86.28 86.26 86.27 0.8K
10:56 86.29 86.29 86.28 86.29 3.2K
10:57 86.28 86.28 86.28 86.28 0.2K
10:58 86.30 86.30 86.30 86.30 3.6K
10:59 86.31 86.31 86.31 86.31 0.6K
11:00 86.28 86.28 86.28 86.28 0.2K
11:02 86.26 86.26 86.26 86.26 0.2K
11:05 86.25 86.25 86.23 86.23 0.7K
11:06 86.23 86.23 86.23 86.23 2.7K
11:09 86.23 86.23 86.23 86.23 0.5K
11:10 86.24 86.25 86.23 86.24 3.0K
11:11 86.24 86.24 86.24 86.24 3.2K
11:12 86.21 86.22 86.21 86.22 0.2K
11:15 86.17 86.17 86.17 86.17 0.1K
11:16 86.15 86.15 86.15 86.15 0.5K
11:17 86.12 86.15 86.12 86.15 2.2K
11:18 86.12 86.12 86.12 86.12 0.2K
11:19 86.11 86.11 86.11 86.11 0.3K
11:20 86.09 86.09 86.09 86.09 0.3K
11:21 86.10 86.10 86.08 86.08 0.5K
11:22 86.12 86.12 86.12 86.12 0.3K
11:25 86.13 86.13 86.12 86.12 2.0K
11:27 86.13 86.13 86.13 86.13 0.4K
11:28 86.14 86.14 86.14 86.14 0.1K
11:29 86.13 86.13 86.13 86.13 1.1K
11:30 86.12 86.12 86.12 86.12 0.3K
11:31 86.11 86.11 86.11 86.11 1.6K
11:33 86.13 86.13 86.13 86.13 0.4K
11:35 86.10 86.14 86.10 86.13 0.9K
11:38 86.12 86.12 86.12 86.12 3.1K
11:39 86.08 86.08 86.08 86.08 0.1K
11:40 86.09 86.10 86.07 86.07 0.9K
11:42 86.07 86.07 86.07 86.07 0.3K
11:45 86.06 86.06 86.06 86.06 1.2K
11:50 86.02 86.02 86.02 86.02 0.5K
11:53 86.00 86.00 86.00 86.00 0.2K
11:55 86.00 86.04 86.00 86.04 2.3K
11:58 86.05 86.06 86.05 86.06 1.5K
11:59 86.06 86.06 86.06 86.06 0.3K
12:01 86.08 86.10 86.08 86.10 1.1K
12:04 86.10 86.10 86.10 86.10 0.2K
12:05 86.11 86.11 86.11 86.11 0.4K
12:08 86.12 86.12 86.11 86.11 1.2K
12:09 86.11 86.11 86.11 86.11 0.4K
12:10 86.08 86.08 86.08 86.08 0.1K
12:11 86.10 86.10 86.05 86.05 0.3K
12:12 86.05 86.05 86.05 86.05 0.5K
12:14 86.06 86.06 86.06 86.06 10.6K
12:15 86.06 86.06 86.03 86.03 0.4K
12:16 86.04 86.04 86.04 86.04 1.3K
12:17 86.04 86.06 86.04 86.06 6.4K
12:18 86.06 86.06 86.06 86.06 1.0K
12:19 86.06 86.06 85.92 85.92 3.4K
12:20 85.93 85.93 85.82 85.83 3.6K
12:21 85.77 85.78 85.75 85.75 1.9K
12:22 85.73 85.75 85.73 85.75 0.8K
12:23 85.79 85.90 85.79 85.90 1.4K
12:24 85.86 85.86 85.82 85.86 2.0K
12:25 85.80 85.81 85.79 85.79 1.0K
12:26 85.78 85.86 85.78 85.86 1.0K
12:27 85.90 85.90 85.90 85.90 0.3K
12:29 85.89 85.89 85.89 85.89 1.0K
12:32 85.90 85.90 85.90 85.90 0.6K
12:33 85.90 85.90 85.90 85.90 0.1K
12:34 85.93 85.93 85.93 85.93 0.8K
12:35 85.94 85.94 85.91 85.91 16.9K
12:36 85.91 85.92 85.91 85.92 0.9K
12:37 85.93 85.94 85.93 85.94 0.9K
12:38 85.90 85.90 85.90 85.90 0.4K
12:40 85.92 85.92 85.92 85.92 0.1K
12:41 85.89 85.89 85.89 85.89 3.2K
12:42 85.90 85.90 85.90 85.90 0.2K
12:44 85.87 85.87 85.87 85.87 1.0K
12:51 85.82 85.83 85.82 85.83 0.3K
12:54 85.81 85.81 85.78 85.78 1.0K
12:58 85.77 85.77 85.77 85.77 0.1K
12:59 85.75 85.75 85.75 85.75 4.0K
13:00 85.77 85.80 85.77 85.80 5.7K
13:02 85.78 85.79 85.78 85.79 0.3K
13:03 85.74 85.74 85.74 85.74 0.9K
13:10 85.82 85.85 85.82 85.85 4.4K
13:13 85.88 85.88 85.86 85.86 0.6K
13:15 85.88 85.88 85.88 85.88 0.7K
13:16 85.90 85.90 85.90 85.90 1.8K
13:17 85.90 85.90 85.90 85.90 0.1K
13:18 85.91 85.91 85.91 85.91 0.5K
13:21 85.96 85.96 85.96 85.96 2.9K
13:22 85.93 85.93 85.93 85.93 0.2K
13:23 85.94 85.94 85.93 85.93 5.2K
13:25 85.92 85.93 85.92 85.93 3.4K
13:26 85.89 85.89 85.88 85.88 0.9K
13:29 85.88 85.88 85.88 85.88 0.3K
13:30 85.94 85.97 85.92 85.92 5.2K
13:31 85.91 85.91 85.91 85.91 0.1K
13:32 85.91 85.92 85.91 85.92 3.7K
13:33 85.86 85.86 85.85 85.86 4.3K
13:34 85.90 85.94 85.89 85.89 2.8K
13:35 85.85 85.85 85.83 85.83 0.7K
13:36 85.83 85.83 85.83 85.83 0.2K
13:37 85.83 85.83 85.83 85.83 0.1K
13:38 85.84 85.84 85.84 85.84 1.2K
13:42 85.88 85.88 85.88 85.88 0.6K
13:46 85.82 85.83 85.82 85.83 0.5K
13:47 85.81 85.81 85.81 85.81 0.5K
13:51 85.81 85.82 85.81 85.82 0.3K
13:53 85.81 85.81 85.81 85.81 1.4K
13:58 85.81 85.81 85.81 85.81 0.6K
14:00 85.84 85.84 85.84 85.84 0.6K
14:04 85.86 85.86 85.86 85.86 0.2K
14:07 85.89 85.89 85.88 85.88 5.1K
14:10 85.87 85.88 85.86 85.86 1.0K
14:12 85.82 85.82 85.82 85.82 0.3K
14:13 85.81 85.81 85.81 85.81 0.3K
14:14 85.82 85.82 85.82 85.82 0.2K
14:16 85.72 85.72 85.72 85.72 1.8K
14:17 85.74 85.74 85.74 85.74 3.4K
14:18 85.71 85.71 85.71 85.71 0.5K
14:19 85.65 85.65 85.65 85.65 0.5K
14:20 85.65 85.65 85.64 85.64 0.8K
14:21 85.56 85.56 85.52 85.52 0.8K
14:24 85.57 85.59 85.57 85.59 0.7K
14:25 85.64 85.64 85.64 85.64 0.3K
14:26 85.64 85.64 85.64 85.64 0.4K
14:27 85.60 85.60 85.60 85.60 0.3K
14:28 85.59 85.60 85.59 85.59 1.5K
14:30 85.56 85.56 85.56 85.56 0.6K
14:31 85.60 85.60 85.60 85.60 0.3K
14:32 85.59 85.59 85.57 85.57 0.7K
14:34 85.58 85.61 85.58 85.61 0.6K
14:35 85.60 85.60 85.60 85.60 0.6K
14:36 85.61 85.61 85.61 85.61 0.7K
14:38 85.69 85.69 85.69 85.69 0.4K
14:39 85.68 85.68 85.68 85.68 0.6K
14:41 85.70 85.73 85.70 85.73 0.8K
14:42 85.77 85.77 85.77 85.77 1.3K
14:44 85.77 85.77 85.77 85.77 0.9K
14:45 85.78 85.78 85.78 85.78 3.8K
14:48 85.77 85.77 85.77 85.77 0.5K
14:49 85.79 85.79 85.79 85.79 0.6K
14:50 85.79 85.79 85.79 85.79 0.3K
14:52 85.78 85.78 85.78 85.78 0.8K
14:53 85.78 85.78 85.78 85.78 2.3K
14:54 85.80 85.80 85.79 85.79 1.0K
14:55 85.81 85.81 85.81 85.81 0.7K
14:56 85.84 85.84 85.84 85.84 1.9K
14:58 85.85 85.85 85.85 85.85 0.9K
14:59 85.85 85.85 85.85 85.85 1.4K
15:01 85.86 85.86 85.86 85.86 0.2K
15:02 85.85 85.85 85.82 85.82 0.6K
15:04 85.81 85.81 85.79 85.79 0.6K
15:07 85.74 85.74 85.74 85.74 0.3K
15:10 85.72 85.75 85.72 85.73 8.0K
15:11 85.76 85.76 85.76 85.76 0.5K
15:13 85.80 85.80 85.80 85.80 0.2K
15:14 85.76 85.76 85.76 85.76 0.2K
15:16 85.76 85.76 85.76 85.76 0.2K
15:18 85.80 85.81 85.78 85.78 3.4K
15:19 85.79 85.79 85.79 85.79 1.8K
15:20 85.80 85.80 85.80 85.80 0.3K
15:21 85.77 85.77 85.77 85.77 0.3K
15:22 85.78 85.78 85.78 85.78 8.4K
15:23 85.78 85.78 85.76 85.76 1.1K
15:24 85.78 85.78 85.77 85.76 4.2K
15:27 85.72 85.72 85.72 85.72 0.4K
15:28 85.71 85.71 85.71 85.71 1.0K
15:29 85.69 85.71 85.69 85.71 0.7K
15:30 85.73 85.73 85.73 85.73 0.3K
15:31 85.74 85.74 85.73 85.73 1.7K
15:32 85.74 85.74 85.74 85.74 0.8K
15:33 85.76 85.76 85.76 85.76 0.9K
15:36 85.76 85.76 85.76 85.75 1.1K
15:39 85.73 85.75 85.73 85.73 8.0K
15:41 85.74 85.74 85.74 85.74 0.5K
15:42 85.75 85.75 85.72 85.72 20.3K
15:43 85.71 85.72 85.71 85.72 2.5K
15:44 85.75 85.75 85.74 85.74 0.5K
15:45 85.76 85.77 85.76 85.77 3.4K
15:46 85.76 85.76 85.73 85.74 8.3K
15:47 85.74 85.74 85.74 85.74 3.4K
15:48 85.73 85.74 85.73 85.74 2.8K
15:49 85.78 85.79 85.78 85.79 0.8K
15:50 85.78 85.82 85.78 85.82 2.5K
15:51 85.82 85.82 85.81 85.81 2.1K
15:52 85.83 85.83 85.83 85.83 0.5K
15:53 85.85 85.85 85.84 85.84 2.1K
15:55 85.85 85.89 85.85 85.89 1.6K
15:57 85.91 85.92 85.88 85.88 0.8K
15:58 85.91 85.91 85.91 85.91 1.2K
15:59 85.93 85.95 85.93 85.95 9.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available