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 85.49 85.49 85.49 85.49 2.5K
09:32 85.49 85.49 85.49 85.49 0.5K
09:34 85.56 85.56 85.54 85.54 5.0K
09:36 85.54 85.55 85.54 85.55 2.6K
09:37 85.57 85.57 85.56 85.56 0.5K
09:38 85.56 85.56 85.56 85.56 0.2K
09:39 85.57 85.57 85.55 85.55 1.5K
09:41 85.41 85.41 85.41 85.41 0.1K
09:42 85.42 85.42 85.42 85.42 6.1K
09:43 85.42 85.42 85.42 85.42 0.2K
09:46 85.39 85.40 85.39 85.40 4.9K
09:49 85.35 85.35 85.34 85.34 1.5K
09:50 85.32 85.32 85.32 85.32 1.6K
09:54 85.37 85.37 85.37 85.37 0.3K
09:57 85.40 85.40 85.38 85.38 0.7K
10:01 85.28 85.29 85.28 85.29 4.6K
10:02 85.30 85.30 85.27 85.27 3.0K
10:03 85.28 85.28 85.28 85.28 1.9K
10:04 85.29 85.29 85.28 85.29 7.2K
10:05 85.30 85.30 85.27 85.27 4.6K
10:06 85.27 85.27 85.27 85.27 3.2K
10:07 85.26 85.26 85.22 85.22 5.2K
10:08 85.22 85.22 85.22 85.22 0.6K
10:11 85.26 85.26 85.26 85.26 0.5K
10:13 85.28 85.28 85.28 85.28 3.4K
10:14 85.27 85.27 85.27 85.27 5.1K
10:15 85.25 85.27 85.25 85.27 4.9K
10:16 85.28 85.28 85.27 85.27 1.0K
10:18 85.33 85.33 85.33 85.33 1.2K
10:19 85.33 85.33 85.32 85.32 3.1K
10:20 85.31 85.31 85.31 85.31 0.4K
10:21 85.31 85.31 85.31 85.31 0.1K
10:22 85.33 85.33 85.32 85.32 0.8K
10:23 85.31 85.31 85.31 85.31 9.5K
10:25 85.25 85.25 85.25 85.25 0.4K
10:27 85.26 85.26 85.25 85.25 1.1K
10:29 85.21 85.24 85.21 85.24 1.4K
10:30 85.24 85.24 85.22 85.22 0.8K
10:32 85.20 85.20 85.20 85.20 0.2K
10:34 85.23 85.23 85.22 85.22 0.4K
10:35 85.19 85.19 85.18 85.18 0.7K
10:36 85.14 85.17 85.14 85.16 3.3K
10:37 85.14 85.14 85.14 85.14 0.6K
10:38 85.13 85.13 85.13 85.13 0.2K
10:39 85.15 85.15 85.15 85.15 0.3K
10:40 85.17 85.17 85.17 85.17 6.4K
10:41 85.13 85.15 85.13 85.15 1.8K
10:42 85.15 85.15 85.15 85.15 0.1K
10:43 85.18 85.18 85.17 85.17 1.0K
10:45 85.24 85.25 85.24 85.25 4.8K
10:49 85.29 85.29 85.29 85.29 2.3K
10:50 85.29 85.32 85.29 85.32 4.4K
10:54 85.33 85.33 85.23 85.23 2.8K
10:55 85.24 85.24 85.24 85.24 3.7K
10:56 85.19 85.19 85.19 85.19 0.3K
10:57 85.21 85.21 85.21 85.21 1.2K
10:58 85.12 85.12 85.12 85.12 1.5K
11:00 85.20 85.20 85.19 85.19 1.4K
11:02 85.21 85.21 85.21 85.21 1.2K
11:04 85.23 85.23 85.23 85.23 0.1K
11:05 85.23 85.23 85.23 85.23 4.9K
11:07 85.23 85.23 85.23 85.23 0.4K
11:10 85.32 85.32 85.31 85.31 3.1K
11:12 85.34 85.34 85.34 85.34 5.4K
11:13 85.34 85.34 85.32 85.32 1.2K
11:14 85.31 85.31 85.31 85.31 0.9K
11:15 85.29 85.29 85.29 85.29 0.4K
11:16 85.26 85.26 85.00 85.00 7.2K
11:17 84.95 84.95 84.91 84.91 3.9K
11:18 84.97 84.97 84.93 84.93 1.8K
11:19 84.91 84.94 84.91 84.92 1.0K
11:21 84.79 84.79 84.79 84.79 0.6K
11:22 84.79 84.79 84.79 84.79 0.2K
11:24 84.90 84.90 84.86 84.86 0.5K
11:25 84.83 84.87 84.83 84.87 0.7K
11:26 84.88 84.88 84.88 84.88 0.5K
11:27 84.89 84.95 84.89 84.95 1.0K
11:28 84.92 84.92 84.92 84.92 0.1K
11:29 84.99 85.01 84.99 85.01 0.3K
11:30 84.94 84.94 84.94 84.94 0.6K
11:31 84.87 84.90 84.87 84.90 0.5K
11:32 84.90 84.90 84.90 84.89 0.1K
11:33 84.80 84.81 84.80 84.81 0.3K
11:34 84.81 84.81 84.78 84.78 0.5K
11:36 84.70 84.70 84.70 84.70 0.4K
11:37 84.65 84.65 84.65 84.65 0.2K
11:38 84.68 84.68 84.68 84.68 0.6K
11:39 84.69 84.69 84.69 84.69 0.1K
11:40 84.68 84.72 84.68 84.72 1.1K
11:41 84.81 84.81 84.81 84.81 0.4K
11:42 84.87 84.87 84.87 84.87 6.5K
11:45 84.96 84.96 84.96 84.96 0.2K
11:46 84.94 84.94 84.94 84.94 1.1K
11:49 84.93 84.93 84.93 84.93 0.2K
11:50 84.93 84.93 84.93 84.93 0.4K
11:52 84.93 84.93 84.93 84.93 0.1K
11:55 84.96 85.11 84.96 85.11 7.5K
11:56 85.16 85.16 85.16 85.16 1.0K
11:57 85.18 85.18 85.14 85.14 4.0K
11:58 85.13 85.16 85.13 85.16 6.1K
11:59 85.15 85.15 85.13 85.13 1.7K
12:00 85.13 85.13 85.13 85.13 1.7K
12:01 85.15 85.15 85.14 85.14 1.0K
12:02 85.10 85.10 85.09 85.09 0.6K
12:04 85.13 85.13 85.12 85.12 1.5K
12:05 85.14 85.14 85.14 85.14 0.5K
12:06 85.15 85.19 85.13 85.19 0.8K
12:08 85.16 85.16 85.16 85.16 0.2K
12:10 85.14 85.14 85.14 85.14 0.6K
12:11 85.08 85.08 85.08 85.08 0.2K
12:12 85.12 85.12 85.12 85.12 0.7K
12:14 85.09 85.09 85.09 85.09 1.6K
12:15 85.09 85.09 85.09 85.09 0.3K
12:16 85.09 85.09 85.09 85.09 6.3K
12:17 85.10 85.10 85.10 85.10 0.4K
12:18 85.10 85.10 85.10 85.10 0.6K
12:20 85.09 85.09 85.09 85.09 0.2K
12:21 85.08 85.08 85.08 85.08 1.4K
12:28 85.13 85.13 85.11 85.11 1.5K
12:32 85.15 85.16 85.15 85.16 8.5K
12:33 85.15 85.15 85.15 85.15 0.1K
12:34 85.16 85.16 85.16 85.16 1.0K
12:36 85.19 85.19 85.19 85.19 0.9K
12:37 85.19 85.19 85.19 85.19 0.3K
12:38 85.21 85.21 85.21 85.21 0.4K
12:39 85.22 85.22 85.22 85.22 0.5K
12:40 85.22 85.23 85.22 85.23 1.1K
12:41 85.23 85.23 85.23 85.23 0.9K
12:44 85.22 85.22 85.21 85.21 1.2K
12:45 85.19 85.19 85.19 85.19 0.2K
12:46 85.15 85.15 85.15 85.15 0.6K
12:47 85.13 85.13 85.13 85.13 0.6K
12:48 85.13 85.13 85.13 85.13 0.3K
12:49 85.16 85.16 85.16 85.16 0.2K
12:52 85.24 85.24 85.24 85.24 0.8K
12:53 85.28 85.29 85.28 85.29 0.4K
12:57 85.28 85.28 85.28 85.28 0.3K
13:00 85.34 85.34 85.34 85.34 0.8K
13:01 85.33 85.33 85.32 85.32 1.1K
13:03 85.32 85.32 85.32 85.32 0.4K
13:04 85.35 85.35 85.34 85.34 0.7K
13:05 85.32 85.32 85.32 85.32 0.8K
13:13 85.43 85.43 85.43 85.43 0.6K
13:17 85.37 85.37 85.37 85.37 0.4K
13:24 85.35 85.35 85.35 85.35 0.2K
13:25 85.37 85.37 85.37 85.37 0.7K
13:26 85.37 85.37 85.37 85.37 4.8K
13:27 85.34 85.34 85.34 85.34 0.8K
13:29 85.37 85.37 85.37 85.37 1.1K
13:32 85.33 85.33 85.33 85.33 0.6K
13:34 85.31 85.31 85.31 85.31 0.5K
13:36 85.34 85.34 85.34 85.34 0.5K
13:37 85.33 85.33 85.33 85.33 0.3K
13:39 85.36 85.36 85.36 85.36 0.4K
13:40 85.35 85.35 85.35 85.35 2.2K
13:42 85.34 85.34 85.34 85.34 0.2K
13:43 85.35 85.37 85.35 85.37 1.6K
13:44 85.37 85.37 85.34 85.34 0.3K
13:46 85.37 85.39 85.37 85.39 3.4K
13:47 85.39 85.39 85.38 85.38 3.0K
13:52 85.34 85.34 85.34 85.34 0.8K
13:54 85.35 85.35 85.35 85.35 0.3K
13:57 85.33 85.33 85.33 85.33 0.7K
14:01 85.35 85.35 85.35 85.35 0.6K
14:02 85.35 85.35 85.35 85.35 0.4K
14:06 85.42 85.42 85.41 85.41 0.5K
14:08 85.42 85.42 85.42 85.42 0.4K
14:10 85.40 85.40 85.38 85.39 0.9K
14:11 85.35 85.35 85.35 85.35 0.2K
14:12 85.36 85.36 85.36 85.36 0.4K
14:13 85.36 85.36 85.36 85.36 0.1K
14:14 85.36 85.37 85.36 85.37 1.3K
14:16 85.36 85.36 85.36 85.36 0.3K
14:17 85.39 85.39 85.37 85.37 0.7K
14:20 85.31 85.31 85.31 85.31 6.8K
14:23 85.37 85.37 85.37 85.37 0.6K
14:28 85.38 85.38 85.38 85.38 0.4K
14:29 85.37 85.37 85.37 85.37 1.1K
14:32 85.42 85.42 85.40 85.40 0.4K
14:33 85.42 85.42 85.42 85.42 0.7K
14:34 85.42 85.42 85.42 85.42 0.4K
14:35 85.44 85.44 85.44 85.44 1.5K
14:36 85.45 85.45 85.45 85.45 0.2K
14:38 85.45 85.45 85.45 85.45 0.6K
14:41 85.43 85.43 85.43 85.43 0.1K
14:42 85.44 85.44 85.44 85.44 0.4K
14:43 85.46 85.46 85.46 85.46 0.8K
14:45 85.46 85.46 85.46 85.45 0.9K
14:55 85.49 85.49 85.49 85.49 0.4K
14:56 85.54 85.54 85.54 85.54 1.2K
15:00 85.55 85.56 85.55 85.56 0.5K
15:01 85.58 85.59 85.58 85.59 5.2K
15:02 85.57 85.57 85.57 85.57 3.3K
15:08 85.51 85.52 85.51 85.52 0.5K
15:09 85.51 85.53 85.51 85.53 1.0K
15:10 85.53 85.53 85.53 85.53 1.0K
15:12 85.52 85.52 85.51 85.51 1.3K
15:14 85.51 85.51 85.51 85.51 1.0K
15:15 85.50 85.51 85.50 85.51 0.6K
15:16 85.50 85.50 85.50 85.50 0.5K
15:17 85.49 85.49 85.49 85.49 10.1K
15:18 85.51 85.51 85.50 85.50 0.9K
15:19 85.50 85.51 85.50 85.50 1.4K
15:22 85.53 85.53 85.53 85.53 0.6K
15:24 85.52 85.52 85.52 85.52 0.3K
15:26 85.54 85.54 85.53 85.53 2.1K
15:27 85.54 85.54 85.53 85.53 0.6K
15:28 85.54 85.54 85.54 85.54 0.8K
15:29 85.54 85.54 85.54 85.54 1.3K
15:30 85.54 85.54 85.52 85.52 1.7K
15:31 85.50 85.51 85.50 85.51 1.2K
15:32 85.51 85.51 85.51 85.51 0.2K
15:33 85.50 85.51 85.50 85.51 0.5K
15:34 85.49 85.51 85.49 85.51 2.6K
15:35 85.51 85.51 85.51 85.51 0.7K
15:36 85.49 85.49 85.49 85.49 0.5K
15:42 85.56 85.56 85.56 85.56 4.9K
15:44 85.55 85.55 85.55 85.55 1.8K
15:46 85.53 85.55 85.53 85.55 0.8K
15:47 85.57 85.57 85.57 85.57 0.8K
15:48 85.57 85.57 85.57 85.57 0.8K
15:49 85.57 85.60 85.57 85.60 2.0K
15:50 85.49 85.49 85.49 85.49 0.4K
15:51 85.46 85.46 85.46 85.46 1.8K
15:52 85.48 85.48 85.48 85.48 1.2K
15:55 85.50 85.50 85.50 85.50 1.3K
15:56 85.51 85.52 85.51 85.51 0.9K
15:57 85.52 85.53 85.52 85.53 1.4K
15:58 85.53 85.53 85.53 85.53 1.1K
15:59 85.52 85.53 85.52 85.53 2.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available