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 85.37 85.37 85.37 85.37 1.8K
09:34 85.62 85.62 85.62 85.62 0.1K
09:35 85.60 85.60 85.60 85.60 2.2K
09:36 85.62 85.62 85.61 85.61 0.5K
09:37 85.61 85.62 85.61 85.62 2.2K
09:42 85.75 85.75 85.75 85.75 0.8K
09:45 85.74 85.75 85.74 85.75 2.4K
09:47 85.74 85.74 85.74 85.74 0.2K
09:48 85.75 85.75 85.75 85.75 0.3K
09:49 85.79 85.81 85.79 85.81 1.0K
09:50 85.81 85.81 85.81 85.81 0.1K
09:51 85.76 85.76 85.76 85.76 2.4K
09:52 85.78 85.78 85.78 85.78 0.4K
09:55 85.72 85.72 85.71 85.71 0.6K
09:56 85.69 85.69 85.69 85.69 0.6K
09:57 85.67 85.67 85.67 85.67 0.3K
09:58 85.66 85.66 85.66 85.66 0.1K
10:00 85.65 85.66 85.65 85.66 9.3K
10:01 85.65 85.65 85.65 85.65 0.1K
10:02 85.69 85.69 85.69 85.69 1.4K
10:03 85.72 85.72 85.72 85.72 1.0K
10:05 85.70 85.70 85.70 85.70 0.4K
10:06 85.68 85.68 85.68 85.68 3.3K
10:07 85.69 85.69 85.69 85.69 0.6K
10:11 85.77 85.77 85.77 85.77 11.8K
10:12 85.77 85.78 85.77 85.78 1.0K
10:14 85.79 85.79 85.79 85.79 2.1K
10:15 85.79 85.80 85.79 85.80 1.9K
10:16 85.77 85.77 85.74 85.74 3.8K
10:18 85.70 85.70 85.70 85.70 1.2K
10:19 85.65 85.65 85.65 85.65 0.1K
10:20 85.65 85.65 85.65 85.65 0.1K
10:21 85.66 85.66 85.66 85.66 0.3K
10:22 85.64 85.65 85.64 85.65 1.9K
10:23 85.61 85.61 85.60 85.60 2.0K
10:26 85.57 85.57 85.56 85.56 0.4K
10:27 85.60 85.60 85.56 85.56 3.5K
10:28 85.54 85.54 85.52 85.52 4.1K
10:30 85.58 85.58 85.58 85.58 1.5K
10:31 85.60 85.60 85.59 85.59 1.2K
10:34 85.60 85.60 85.59 85.59 1.1K
10:36 85.59 85.59 85.59 85.59 0.9K
10:37 85.54 85.54 85.50 85.50 0.9K
10:38 85.47 85.47 85.47 85.47 2.6K
10:39 85.47 85.48 85.47 85.48 0.5K
10:40 85.49 85.49 85.49 85.49 0.4K
10:41 85.53 85.53 85.53 85.53 0.3K
10:42 85.53 85.53 85.53 85.53 0.6K
10:49 85.61 85.62 85.61 85.61 2.8K
10:55 85.64 85.64 85.64 85.64 0.3K
10:59 85.59 85.59 85.59 85.59 0.4K
11:00 85.60 85.60 85.60 85.60 0.2K
11:01 85.60 85.61 85.60 85.61 5.1K
11:03 85.59 85.60 85.59 85.60 0.2K
11:04 85.58 85.58 85.58 85.58 0.8K
11:07 85.60 85.60 85.60 85.60 0.7K
11:11 85.64 85.64 85.63 85.63 4.6K
11:12 85.60 85.60 85.60 85.60 0.3K
11:13 85.59 85.59 85.59 85.59 1.1K
11:14 85.58 85.58 85.56 85.56 1.0K
11:15 85.57 85.57 85.57 85.57 0.4K
11:16 85.58 85.58 85.58 85.58 0.4K
11:17 85.59 85.59 85.59 85.59 54.1K
11:18 85.60 85.60 85.60 85.60 0.1K
11:19 85.59 85.63 85.59 85.62 4.1K
11:21 85.62 85.62 85.62 85.62 0.6K
11:25 85.69 85.69 85.69 85.69 0.6K
11:28 85.67 85.67 85.67 85.67 0.2K
11:29 85.70 85.70 85.69 85.69 1.9K
11:30 85.69 85.72 85.69 85.72 0.2K
11:32 85.72 85.72 85.72 85.72 0.5K
11:34 85.73 85.73 85.73 85.73 4.8K
11:35 85.71 85.71 85.71 85.71 0.2K
11:38 85.80 85.80 85.80 85.80 0.2K
11:40 85.79 85.79 85.79 85.79 0.2K
11:41 85.80 85.80 85.80 85.80 0.9K
11:44 85.79 85.79 85.79 85.79 0.4K
11:47 85.76 85.78 85.75 85.78 0.9K
11:48 85.74 85.74 85.74 85.74 0.4K
11:56 85.83 85.83 85.82 85.82 0.6K
11:57 85.83 85.83 85.83 85.83 0.2K
11:58 85.83 85.83 85.80 85.80 0.3K
11:59 85.79 85.81 85.79 85.81 4.6K
12:00 85.81 85.81 85.78 85.78 2.8K
12:01 85.80 85.80 85.78 85.78 1.2K
12:03 85.79 85.81 85.79 85.80 2.8K
12:05 85.82 85.82 85.82 85.82 0.6K
12:06 85.81 85.81 85.81 85.81 0.3K
12:07 85.80 85.80 85.80 85.80 0.6K
12:13 85.75 85.75 85.75 85.75 1.1K
12:15 85.74 85.74 85.74 85.74 1.2K
12:17 85.73 85.73 85.72 85.72 2.1K
12:18 85.69 85.69 85.69 85.69 0.3K
12:19 85.70 85.70 85.70 85.70 0.5K
12:21 85.67 85.67 85.67 85.67 3.0K
12:22 85.69 85.69 85.69 85.69 0.2K
12:23 85.69 85.69 85.69 85.69 0.4K
12:24 85.70 85.70 85.69 85.69 0.9K
12:26 85.67 85.67 85.67 85.67 0.3K
12:27 85.64 85.64 85.64 85.64 1.3K
12:29 85.66 85.66 85.66 85.66 0.6K
12:31 85.66 85.66 85.66 85.66 0.5K
12:37 85.66 85.66 85.66 85.66 0.3K
12:42 85.69 85.69 85.69 85.69 1.1K
12:43 85.70 85.70 85.70 85.70 0.3K
12:44 85.71 85.72 85.71 85.72 3.2K
12:47 85.68 85.68 85.68 85.68 0.6K
12:48 85.66 85.66 85.65 85.65 5.3K
12:49 85.63 85.63 85.63 85.63 0.1K
12:50 85.67 85.67 85.67 85.67 2.0K
12:51 85.67 85.67 85.67 85.67 0.6K
12:52 85.65 85.65 85.65 85.65 0.5K
12:53 85.66 85.66 85.66 85.66 0.3K
12:55 85.65 85.65 85.65 85.65 1.6K
12:56 85.66 85.66 85.66 85.66 0.1K
12:57 85.65 85.65 85.65 85.65 0.3K
12:58 85.68 85.68 85.68 85.68 0.8K
13:05 85.70 85.70 85.70 85.70 0.5K
13:07 85.68 85.68 85.68 85.68 0.5K
13:12 85.69 85.69 85.69 85.69 0.6K
13:15 85.67 85.67 85.67 85.67 0.6K
13:19 85.70 85.70 85.70 85.70 0.2K
13:20 85.69 85.69 85.69 85.69 0.9K
13:23 85.70 85.71 85.70 85.71 0.4K
13:24 85.70 85.70 85.70 85.70 6.1K
13:25 85.72 85.72 85.71 85.71 0.7K
13:26 85.73 85.73 85.73 85.73 0.5K
13:27 85.73 85.74 85.72 85.73 3.5K
13:28 85.70 85.70 85.70 85.70 0.1K
13:29 85.73 85.73 85.73 85.73 0.4K
13:30 85.73 85.73 85.73 85.73 0.2K
13:32 85.75 85.75 85.74 85.74 0.4K
13:35 85.76 85.76 85.76 85.76 0.3K
13:37 85.78 85.79 85.78 85.79 0.5K
13:38 85.79 85.79 85.79 85.79 0.8K
13:42 85.81 85.81 85.81 85.81 0.7K
13:49 85.81 85.81 85.81 85.81 0.9K
13:51 85.84 85.84 85.84 85.84 0.3K
13:54 85.82 85.82 85.82 85.82 0.1K
13:55 85.82 85.82 85.82 85.82 0.4K
13:59 85.81 85.81 85.81 85.81 0.5K
14:00 85.82 85.82 85.82 85.82 3.6K
14:03 85.80 85.82 85.80 85.82 9.5K
14:04 85.82 85.82 85.82 85.82 1.7K
14:05 85.83 85.84 85.83 85.84 3.2K
14:06 85.84 85.84 85.84 85.84 2.8K
14:07 85.84 85.84 85.84 85.84 2.6K
14:08 85.85 85.85 85.85 85.85 2.5K
14:09 85.86 85.86 85.86 85.86 3.9K
14:10 85.87 85.87 85.87 85.87 0.1K
14:11 85.85 85.85 85.85 85.85 3.0K
14:12 85.86 85.86 85.85 85.86 5.5K
14:13 85.87 85.87 85.84 85.84 6.3K
14:14 85.85 85.85 85.84 85.84 5.1K
14:16 85.86 85.86 85.86 85.86 2.9K
14:17 85.86 85.86 85.85 85.85 0.3K
14:18 85.85 85.86 85.85 85.86 3.5K
14:19 85.86 85.87 85.86 85.87 2.7K
14:21 85.88 85.88 85.88 85.88 0.1K
14:22 85.91 85.92 85.91 85.92 5.6K
14:23 85.93 85.93 85.93 85.93 2.8K
14:24 85.93 85.95 85.93 85.95 6.9K
14:25 85.95 85.95 85.95 85.95 3.0K
14:29 85.99 85.99 85.98 85.98 0.9K
14:30 85.98 85.99 85.98 85.99 4.6K
14:34 85.99 85.99 85.99 85.99 2.1K
14:36 85.96 85.96 85.95 85.95 0.4K
14:38 85.97 85.98 85.97 85.98 0.7K
14:40 85.98 85.98 85.98 85.98 0.2K
14:41 85.96 85.98 85.96 85.98 2.0K
14:44 85.98 85.98 85.98 85.98 0.1K
14:45 85.97 85.97 85.97 85.97 0.2K
14:46 85.97 85.97 85.97 85.97 1.9K
14:52 86.02 86.02 86.02 86.02 0.2K
14:53 86.00 86.00 86.00 86.00 0.8K
14:55 86.01 86.01 86.01 86.01 1.7K
14:57 86.02 86.02 86.02 86.02 2.7K
14:58 86.02 86.02 86.02 86.02 0.3K
14:59 86.03 86.03 86.03 86.03 0.3K
15:01 86.02 86.02 86.02 86.02 0.2K
15:02 86.06 86.06 86.06 86.06 0.2K
15:03 86.07 86.07 86.07 86.07 1.1K
15:05 86.04 86.04 86.03 86.03 13.5K
15:07 86.04 86.04 86.04 86.04 0.1K
15:08 86.04 86.04 86.04 86.04 0.6K
15:12 86.07 86.07 86.06 86.06 3.1K
15:13 86.07 86.08 86.07 86.08 2.8K
15:14 86.07 86.07 86.07 86.07 0.5K
15:16 86.07 86.07 86.07 86.07 1.0K
15:17 86.08 86.08 86.06 86.06 0.9K
15:18 86.04 86.04 86.04 86.03 0.6K
15:19 86.02 86.02 86.02 86.02 0.4K
15:21 86.03 86.03 86.03 86.03 6.7K
15:22 86.02 86.03 86.02 86.03 1.5K
15:23 86.03 86.03 86.03 86.03 0.3K
15:24 86.03 86.03 86.03 86.03 0.8K
15:25 86.04 86.04 86.04 86.04 0.2K
15:26 86.04 86.04 86.02 86.02 1.6K
15:27 86.02 86.02 86.02 86.02 0.3K
15:29 86.02 86.02 86.01 86.01 2.5K
15:30 86.02 86.02 86.02 86.02 1.0K
15:32 86.05 86.05 86.03 86.04 1.1K
15:33 86.04 86.04 86.03 86.04 2.9K
15:35 86.02 86.04 86.02 86.04 1.1K
15:36 86.05 86.05 86.05 86.05 1.3K
15:37 86.04 86.04 86.04 86.04 1.9K
15:38 86.04 86.05 86.03 86.05 1.2K
15:39 86.04 86.04 86.04 86.04 0.2K
15:40 86.04 86.04 86.03 86.03 3.9K
15:41 86.03 86.03 86.03 86.03 0.2K
15:42 86.04 86.04 86.04 86.04 0.9K
15:45 86.00 86.00 86.00 86.00 0.2K
15:46 86.01 86.01 86.01 86.01 0.3K
15:47 86.03 86.04 86.03 86.04 1.3K
15:49 86.06 86.06 86.06 86.06 1.1K
15:50 86.02 86.02 85.99 85.99 1.8K
15:54 86.03 86.03 86.01 86.01 13.5K
15:55 86.03 86.05 86.03 86.05 1.1K
15:56 86.03 86.04 86.03 86.04 1.7K
15:57 86.05 86.06 86.05 86.06 1.1K
15:58 86.06 86.08 86.06 86.08 6.4K
15:59 86.02 86.05 86.02 86.05 30.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available