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 86.31 86.31 86.31 86.31 11.6K
09:34 86.21 86.22 86.21 86.22 4.2K
09:35 86.24 86.26 86.24 86.24 2.7K
09:38 86.24 86.24 86.24 86.24 0.8K
09:40 86.26 86.26 86.26 86.26 3.1K
09:41 86.26 86.26 86.26 86.26 0.7K
09:46 86.21 86.21 86.21 86.21 0.3K
09:48 86.24 86.24 86.24 86.24 0.7K
09:50 86.24 86.24 86.24 86.24 5.3K
09:52 86.25 86.25 86.22 86.24 5.8K
09:53 86.23 86.26 86.23 86.26 1.2K
09:55 86.24 86.25 86.24 86.25 5.8K
09:56 86.26 86.26 86.26 86.26 2.5K
10:02 86.29 86.29 86.29 86.29 5.5K
10:05 86.18 86.18 86.18 86.18 0.9K
10:06 86.21 86.21 86.21 86.21 2.0K
10:07 86.23 86.24 86.23 86.24 1.3K
10:08 86.26 86.26 86.24 86.24 1.4K
10:10 86.22 86.22 86.22 86.22 0.2K
10:11 86.20 86.20 86.18 86.18 1.2K
10:12 86.17 86.18 86.17 86.18 6.3K
10:15 86.20 86.21 86.20 86.21 4.4K
10:16 86.19 86.19 86.19 86.19 4.4K
10:17 86.18 86.18 86.18 86.18 3.1K
10:18 86.16 86.19 86.16 86.18 7.0K
10:19 86.19 86.19 86.18 86.18 4.6K
10:20 86.16 86.16 86.16 86.16 1.3K
10:22 86.16 86.17 86.16 86.17 0.9K
10:24 86.16 86.17 86.16 86.17 5.2K
10:25 86.13 86.13 86.13 86.13 1.9K
10:26 86.12 86.12 86.10 86.10 1.9K
10:28 86.14 86.14 86.12 86.12 3.5K
10:29 86.10 86.10 86.10 86.10 0.4K
10:30 86.12 86.12 86.08 86.08 11.3K
10:31 86.07 86.07 86.07 86.07 0.5K
10:32 86.14 86.14 86.14 86.14 1.6K
10:33 86.16 86.16 86.16 86.16 0.8K
10:34 86.17 86.17 86.17 86.17 0.3K
10:35 86.17 86.18 86.17 86.18 4.2K
10:36 86.19 86.19 86.19 86.19 3.8K
10:37 86.12 86.12 86.12 86.12 0.8K
10:38 86.11 86.11 86.10 86.10 10.0K
10:39 86.08 86.08 86.08 86.08 8.6K
10:40 86.05 86.05 86.05 86.05 2.2K
10:41 86.07 86.07 86.04 86.04 0.6K
10:42 86.01 86.01 85.99 86.00 2.6K
10:43 85.99 85.99 85.99 85.99 0.8K
10:44 86.01 86.01 86.01 86.01 0.4K
10:45 86.02 86.02 86.00 86.00 0.8K
10:46 86.02 86.02 86.01 86.01 1.4K
10:49 86.05 86.05 86.05 86.05 5.8K
10:51 86.08 86.08 86.08 86.08 3.9K
10:52 86.09 86.09 86.09 86.09 0.2K
10:53 86.07 86.07 86.07 86.07 0.3K
10:55 86.08 86.08 86.08 86.08 1.9K
10:56 86.06 86.06 86.06 86.06 0.5K
11:00 86.01 86.01 86.01 86.01 1.1K
11:01 86.02 86.02 86.02 86.02 0.2K
11:02 86.05 86.05 86.05 86.05 0.2K
11:04 86.11 86.11 86.11 86.11 0.6K
11:06 86.12 86.13 86.11 86.11 0.4K
11:07 86.13 86.13 86.13 86.13 1.0K
11:08 86.14 86.14 86.14 86.14 0.3K
11:09 86.12 86.12 86.11 86.11 0.4K
11:10 86.10 86.10 86.10 86.10 0.3K
11:11 86.00 86.00 86.00 86.00 0.4K
11:12 86.00 86.00 86.00 86.00 2.4K
11:13 86.00 86.00 86.00 86.00 0.1K
11:15 86.02 86.02 86.02 86.02 0.6K
11:18 86.07 86.07 86.06 86.06 4.3K
11:19 86.01 86.01 86.01 86.01 1.1K
11:20 86.01 86.03 86.01 86.02 0.6K
11:21 86.02 86.02 86.02 86.02 1.6K
11:22 85.98 85.98 85.98 85.98 0.2K
11:23 86.01 86.02 86.01 86.02 1.7K
11:24 86.02 86.02 86.02 86.02 0.3K
11:25 86.02 86.02 86.02 86.02 0.7K
11:28 86.05 86.05 86.05 86.05 2.5K
11:29 86.07 86.07 86.07 86.07 0.4K
11:30 86.04 86.06 86.04 86.06 8.1K
11:31 86.07 86.07 86.07 86.07 0.7K
11:33 86.09 86.09 86.08 86.08 5.5K
11:34 86.06 86.07 86.06 86.07 1.0K
11:35 86.05 86.05 86.05 86.05 0.2K
11:36 86.05 86.05 86.05 86.05 0.3K
11:37 86.03 86.03 86.02 86.02 1.2K
11:38 86.04 86.04 86.04 86.04 0.9K
11:40 86.04 86.04 86.04 86.04 0.5K
11:43 86.02 86.03 86.02 86.03 0.4K
11:44 86.03 86.03 86.03 86.03 1.3K
11:47 86.04 86.04 86.04 86.04 0.4K
11:50 86.06 86.06 86.06 86.06 0.8K
11:51 86.08 86.08 86.08 86.08 0.5K
11:54 86.10 86.10 86.10 86.10 0.2K
11:55 86.10 86.10 86.10 86.09 1.8K
11:58 86.08 86.08 86.08 86.08 0.8K
11:59 86.08 86.08 86.08 86.08 0.7K
12:00 86.11 86.11 86.11 86.11 0.2K
12:01 86.10 86.10 86.10 86.10 0.1K
12:03 86.07 86.07 86.07 86.07 0.2K
12:04 86.06 86.06 86.06 86.06 1.3K
12:05 86.04 86.04 86.04 86.04 0.2K
12:08 86.03 86.03 86.03 86.03 0.6K
12:09 86.03 86.03 86.01 86.01 8.0K
12:11 86.03 86.03 86.03 86.03 0.2K
12:12 86.04 86.04 86.04 86.04 1.4K
12:13 86.07 86.07 86.07 86.07 1.5K
12:15 86.06 86.06 86.06 86.06 0.3K
12:16 86.07 86.07 86.06 86.06 0.8K
12:17 86.08 86.08 86.08 86.08 0.5K
12:18 86.07 86.07 86.07 86.07 0.3K
12:20 86.02 86.02 86.02 86.02 0.6K
12:21 86.02 86.02 86.01 86.01 0.5K
12:22 85.96 86.00 85.96 86.00 0.9K
12:23 85.99 85.99 85.98 85.98 1.0K
12:25 85.97 85.98 85.96 85.96 2.5K
12:26 85.96 85.96 85.88 85.88 4.4K
12:28 85.91 85.91 85.91 85.91 0.6K
12:33 85.90 85.90 85.90 85.90 2.6K
12:34 85.89 85.89 85.89 85.89 0.1K
12:35 85.90 85.90 85.90 85.90 0.2K
12:36 85.90 85.90 85.90 85.90 0.8K
12:37 85.89 85.89 85.89 85.89 0.1K
12:38 85.89 85.89 85.89 85.89 0.6K
12:41 85.94 85.94 85.94 85.94 0.1K
12:42 85.95 85.95 85.95 85.95 1.2K
12:46 85.92 85.92 85.92 85.92 0.3K
12:51 85.94 85.96 85.94 85.96 0.2K
12:53 85.95 85.96 85.95 85.95 0.8K
12:55 85.92 85.92 85.92 85.92 0.7K
12:57 85.87 85.87 85.86 85.86 2.3K
12:58 85.84 85.84 85.84 85.84 0.2K
12:59 85.85 85.85 85.85 85.85 0.5K
13:01 85.86 85.86 85.86 85.86 0.3K
13:02 85.85 85.85 85.84 85.84 0.4K
13:03 85.85 85.85 85.84 85.84 0.3K
13:05 85.86 85.86 85.86 85.86 0.3K
13:07 85.89 85.90 85.89 85.90 0.7K
13:08 85.90 85.90 85.90 85.90 0.5K
13:10 85.88 85.88 85.88 85.88 0.3K
13:15 85.92 85.92 85.90 85.90 4.1K
13:16 85.88 85.88 85.88 85.88 0.6K
13:18 85.87 85.87 85.87 85.87 0.8K
13:19 85.86 85.86 85.86 85.86 0.4K
13:20 85.84 85.84 85.84 85.84 7.8K
13:21 85.82 85.82 85.82 85.82 0.4K
13:22 85.80 85.81 85.80 85.81 1.0K
13:23 85.80 85.80 85.79 85.79 0.5K
13:24 85.84 85.84 85.83 85.83 1.0K
13:25 85.83 85.83 85.83 85.83 0.6K
13:26 85.81 85.81 85.80 85.80 1.5K
13:27 85.82 85.82 85.82 85.82 0.1K
13:28 85.81 85.81 85.81 85.81 0.9K
13:29 85.83 85.83 85.83 85.83 0.7K
13:32 85.89 85.89 85.89 85.89 0.3K
13:33 85.89 85.89 85.89 85.89 1.5K
13:38 85.93 85.93 85.93 85.93 0.3K
13:40 85.94 85.94 85.94 85.94 0.2K
13:44 85.92 85.92 85.90 85.90 1.0K
13:50 85.85 85.85 85.82 85.82 1.3K
13:54 85.87 85.87 85.87 85.87 0.5K
13:58 85.89 85.89 85.89 85.89 0.6K
13:59 85.90 85.90 85.90 85.90 0.2K
14:00 85.90 85.90 85.90 85.90 0.1K
14:01 85.92 85.92 85.92 85.92 5.6K
14:02 85.88 85.88 85.88 85.88 0.3K
14:04 85.89 85.89 85.89 85.89 0.5K
14:05 85.90 85.91 85.90 85.91 1.4K
14:06 85.91 85.91 85.91 85.91 0.1K
14:07 85.91 85.91 85.91 85.91 0.6K
14:09 85.88 85.88 85.88 85.88 0.9K
14:12 85.86 85.86 85.86 85.86 0.8K
14:13 85.85 85.85 85.85 85.85 0.2K
14:15 85.82 85.82 85.82 85.82 0.3K
14:16 85.79 85.81 85.77 85.81 3.4K
14:17 85.82 85.83 85.82 85.82 9.5K
14:19 85.85 85.85 85.85 85.85 3.1K
14:23 85.92 85.92 85.92 85.92 2.1K
14:24 85.92 85.92 85.92 85.92 1.8K
14:27 85.86 85.86 85.86 85.86 0.3K
14:29 85.82 85.83 85.82 85.83 1.5K
14:30 85.84 85.87 85.84 85.87 0.5K
14:31 85.87 85.87 85.86 85.86 4.0K
14:32 85.85 85.85 85.85 85.85 0.7K
14:33 85.82 85.83 85.82 85.83 1.8K
14:34 85.84 85.84 85.84 85.84 1.3K
14:36 85.85 85.85 85.85 85.85 0.4K
14:38 85.85 85.86 85.85 85.86 2.0K
14:43 85.90 85.90 85.90 85.90 1.3K
14:45 85.88 85.88 85.88 85.88 0.7K
14:47 85.88 85.88 85.88 85.88 1.0K
14:48 85.88 85.90 85.88 85.90 0.4K
14:50 85.91 85.91 85.90 85.90 2.1K
14:51 85.88 85.89 85.88 85.89 0.8K
14:54 85.92 85.92 85.92 85.92 0.2K
14:55 85.91 85.92 85.91 85.92 0.8K
14:56 85.89 85.89 85.89 85.89 1.2K
14:57 85.88 85.89 85.88 85.89 0.3K
14:58 85.89 85.89 85.89 85.89 0.3K
15:01 85.93 85.93 85.93 85.93 0.6K
15:05 85.91 85.91 85.91 85.91 0.6K
15:07 85.89 85.89 85.89 85.89 0.1K
15:08 85.88 85.90 85.88 85.90 2.2K
15:09 85.90 85.90 85.90 85.90 1.5K
15:13 85.88 85.88 85.87 85.88 25.7K
15:14 85.88 85.88 85.88 85.88 0.3K
15:15 85.88 85.89 85.88 85.89 0.6K
15:17 85.92 85.92 85.92 85.92 0.5K
15:18 85.91 85.93 85.91 85.93 2.4K
15:20 85.94 85.95 85.94 85.94 1.5K
15:21 85.92 85.92 85.92 85.92 0.2K
15:22 85.93 85.93 85.93 85.93 0.5K
15:23 85.95 85.96 85.95 85.96 0.7K
15:24 85.96 85.96 85.96 85.96 0.1K
15:25 85.97 85.97 85.96 85.96 1.5K
15:27 85.95 85.95 85.95 85.95 0.8K
15:30 85.97 85.97 85.97 85.97 1.8K
15:31 85.96 85.96 85.96 85.96 2.0K
15:33 85.94 85.94 85.94 85.94 26.2K
15:34 85.94 85.94 85.93 85.93 18.6K
15:39 85.96 85.96 85.95 85.95 13.1K
15:40 85.94 85.94 85.94 85.94 21.0K
15:41 85.93 85.94 85.93 85.93 17.1K
15:43 85.94 85.94 85.94 85.94 0.6K
15:44 85.92 85.93 85.92 85.93 1.4K
15:47 85.91 85.91 85.91 85.91 0.6K
15:49 85.92 85.96 85.92 85.95 0.9K
15:50 85.95 85.96 85.93 85.93 3.6K
15:51 85.96 85.96 85.95 85.95 1.2K
15:52 85.95 85.95 85.95 85.95 0.3K
15:55 85.97 85.97 85.97 85.97 0.3K
15:57 86.00 86.00 85.97 85.97 2.6K
15:58 85.98 85.98 85.97 85.97 3.8K
15:59 85.97 85.99 85.97 85.98 7.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available