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 87.16 87.16 87.16 87.16 1.7K
09:31 87.10 87.10 87.10 87.10 0.1K
09:32 87.09 87.09 87.04 87.04 0.7K
09:34 87.11 87.11 87.11 87.11 2.5K
09:36 87.15 87.15 87.14 87.14 0.6K
09:37 87.13 87.13 87.13 87.13 2.3K
09:38 87.13 87.13 87.13 87.13 0.5K
09:39 87.15 87.15 87.15 87.15 0.3K
09:40 87.16 87.17 87.16 87.16 2.9K
09:41 87.14 87.14 87.10 87.10 4.4K
09:42 87.09 87.09 87.08 87.08 5.3K
09:43 87.09 87.09 87.08 87.08 3.6K
09:45 87.07 87.07 87.07 87.07 1.0K
09:46 87.02 87.02 87.02 87.02 0.2K
09:47 87.04 87.04 87.04 87.04 0.5K
09:48 86.97 86.97 86.97 86.97 1.6K
09:50 86.99 86.99 86.99 86.99 1.4K
09:51 86.99 86.99 86.99 86.99 0.3K
09:52 87.00 87.00 87.00 87.00 0.3K
09:54 86.99 86.99 86.98 86.98 5.7K
09:55 86.97 86.97 86.96 86.96 11.1K
09:56 86.94 86.97 86.94 86.97 15.9K
09:57 86.96 86.96 86.95 86.96 11.9K
09:58 86.96 86.97 86.95 86.96 4.7K
10:00 86.95 86.95 86.92 86.92 29.0K
10:01 86.93 86.94 86.92 86.94 12.7K
10:02 86.90 86.90 86.89 86.89 6.1K
10:03 86.88 86.88 86.86 86.86 11.5K
10:04 86.88 86.88 86.83 86.83 14.2K
10:05 86.83 86.89 86.83 86.89 2.6K
10:06 86.90 86.91 86.90 86.91 2.3K
10:07 86.88 86.88 86.84 86.85 2.8K
10:09 86.89 86.89 86.88 86.88 4.2K
10:10 86.91 86.91 86.91 86.91 2.7K
10:11 86.93 86.93 86.93 86.93 0.1K
10:12 86.93 86.93 86.93 86.93 0.4K
10:13 86.93 86.93 86.92 86.93 2.3K
10:14 86.89 86.89 86.88 86.89 6.7K
10:15 86.89 86.89 86.88 86.89 9.6K
10:16 86.90 86.91 86.90 86.91 4.7K
10:17 86.92 86.92 86.92 86.92 1.0K
10:18 86.93 86.95 86.93 86.95 4.9K
10:19 86.96 86.97 86.96 86.97 4.0K
10:20 86.95 86.95 86.95 86.95 0.1K
10:21 86.92 86.93 86.92 86.92 10.4K
10:22 86.95 86.95 86.95 86.95 0.4K
10:24 86.92 86.92 86.91 86.91 2.3K
10:26 86.97 86.97 86.95 86.95 4.6K
10:28 86.93 86.93 86.92 86.92 4.7K
10:33 86.95 86.95 86.95 86.95 0.3K
10:34 86.99 86.99 86.95 86.95 1.6K
10:35 87.00 87.00 87.00 87.00 0.5K
10:36 87.01 87.01 87.00 87.00 1.1K
10:38 87.03 87.03 87.02 87.02 0.5K
10:40 87.04 87.04 87.04 87.04 0.4K
10:41 87.04 87.04 87.04 87.04 0.5K
10:43 87.04 87.04 87.04 87.04 1.0K
10:44 87.04 87.04 87.04 87.04 0.4K
10:46 87.07 87.07 87.07 87.07 0.3K
10:47 87.06 87.06 87.06 87.06 4.4K
10:48 87.06 87.06 87.05 87.05 0.3K
10:50 87.05 87.05 87.05 87.05 1.1K
10:53 87.07 87.07 87.07 87.07 1.5K
10:56 87.08 87.08 87.06 87.06 2.8K
10:57 87.05 87.05 87.02 87.02 0.6K
10:58 87.01 87.01 87.01 87.01 1.8K
11:01 87.06 87.06 87.06 87.06 0.1K
11:02 87.06 87.06 87.06 87.06 1.8K
11:03 87.10 87.10 87.10 87.10 0.7K
11:05 87.04 87.06 87.04 87.06 2.6K
11:07 87.04 87.04 87.04 87.04 0.4K
11:08 87.04 87.04 87.04 87.04 1.4K
11:09 87.04 87.04 87.04 87.04 1.7K
11:11 87.06 87.06 87.06 87.06 0.6K
11:12 87.04 87.04 87.04 87.04 0.5K
11:13 87.03 87.03 87.03 87.03 1.9K
11:17 87.07 87.07 87.06 87.06 4.0K
11:18 87.07 87.07 87.05 87.05 1.1K
11:20 87.05 87.06 87.05 87.05 1.5K
11:21 87.05 87.05 87.02 87.02 6.3K
11:22 87.01 87.01 87.01 87.01 1.2K
11:23 87.03 87.03 87.03 87.03 3.6K
11:24 87.02 87.03 87.02 87.03 1.5K
11:26 87.06 87.06 87.05 87.05 0.4K
11:27 87.04 87.04 87.04 87.04 1.3K
11:28 87.04 87.04 87.03 87.03 0.7K
11:29 87.01 87.01 87.01 87.01 3.9K
11:30 87.03 87.03 87.01 87.01 5.0K
11:31 87.02 87.02 87.02 87.02 6.9K
11:32 87.05 87.05 87.05 87.05 0.2K
11:33 87.05 87.05 87.03 87.04 2.7K
11:34 87.04 87.04 87.04 87.04 1.8K
11:35 87.03 87.03 87.03 87.03 2.3K
11:37 87.04 87.04 87.04 87.04 0.7K
11:39 87.05 87.05 87.05 87.05 0.8K
11:42 87.03 87.03 87.03 87.03 0.2K
11:43 87.02 87.02 87.02 87.02 1.2K
11:44 87.02 87.02 87.02 87.02 1.6K
11:45 87.00 87.00 87.00 87.00 2.5K
11:48 87.04 87.04 87.04 87.04 0.7K
11:50 87.01 87.02 87.01 87.02 0.8K
11:51 87.01 87.01 87.01 87.01 1.0K
11:54 87.04 87.04 87.04 87.04 0.5K
11:55 87.04 87.04 87.04 87.04 0.1K
11:57 87.05 87.05 87.05 87.05 0.4K
11:58 87.04 87.04 87.04 87.04 1.0K
12:00 87.01 87.01 87.01 87.01 0.7K
12:01 87.04 87.04 87.04 87.04 0.3K
12:02 87.02 87.02 87.02 87.02 3.4K
12:04 87.01 87.01 87.01 87.01 0.6K
12:05 86.98 86.98 86.98 86.98 3.0K
12:06 86.99 87.00 86.99 87.00 2.0K
12:07 87.01 87.01 87.00 87.00 0.4K
12:08 87.03 87.03 87.03 87.03 3.3K
12:09 87.02 87.02 87.02 87.02 7.5K
12:10 87.03 87.04 87.03 87.04 0.3K
12:11 87.04 87.04 87.04 87.04 0.1K
12:12 87.08 87.08 87.07 87.07 0.3K
12:13 87.08 87.08 87.06 87.06 0.8K
12:15 87.07 87.07 87.04 87.04 0.5K
12:16 87.03 87.03 87.02 87.02 0.5K
12:18 87.05 87.05 87.05 87.05 0.4K
12:20 87.04 87.04 87.04 87.04 0.5K
12:22 87.06 87.06 87.06 87.05 1.3K
12:23 87.06 87.06 87.06 87.06 0.5K
12:25 87.08 87.08 87.08 87.08 0.1K
12:26 87.11 87.11 87.11 87.11 0.2K
12:27 87.11 87.13 87.11 87.13 0.6K
12:28 87.12 87.12 87.11 87.11 0.7K
12:31 87.12 87.12 87.12 87.12 0.5K
12:33 87.11 87.11 87.11 87.11 0.8K
12:35 87.09 87.11 87.09 87.11 0.6K
12:36 87.11 87.12 87.11 87.12 0.4K
12:37 87.12 87.13 87.12 87.13 1.6K
12:39 87.12 87.12 87.12 87.12 0.6K
12:42 87.15 87.15 87.14 87.14 0.9K
12:44 87.15 87.15 87.15 87.15 0.3K
12:47 87.17 87.17 87.17 87.17 0.6K
12:48 87.16 87.18 87.16 87.18 0.3K
12:49 87.19 87.19 87.19 87.19 1.3K
12:52 87.19 87.19 87.19 87.19 2.3K
12:54 87.16 87.16 87.16 87.16 3.3K
12:55 87.16 87.17 87.16 87.17 0.5K
12:57 87.19 87.19 87.19 87.19 0.6K
12:59 87.18 87.18 87.18 87.18 0.3K
13:00 87.20 87.20 87.18 87.18 3.9K
13:02 87.19 87.21 87.19 87.20 3.8K
13:03 87.22 87.22 87.22 87.22 3.6K
13:04 87.23 87.23 87.23 87.23 0.7K
13:06 87.22 87.23 87.22 87.23 2.4K
13:07 87.22 87.22 87.22 87.22 0.8K
13:09 87.23 87.24 87.23 87.24 0.2K
13:11 87.24 87.24 87.24 87.24 0.3K
13:12 87.23 87.23 87.23 87.23 0.2K
13:13 87.25 87.25 87.24 87.25 2.3K
13:15 87.26 87.26 87.26 87.26 1.0K
13:19 87.23 87.23 87.23 87.23 2.9K
13:21 87.22 87.23 87.22 87.23 1.8K
13:23 87.25 87.25 87.24 87.24 9.1K
13:24 87.24 87.24 87.24 87.24 0.4K
13:25 87.26 87.26 87.26 87.26 0.2K
13:26 87.27 87.27 87.27 87.27 0.2K
13:27 87.28 87.28 87.28 87.28 0.1K
13:28 87.28 87.28 87.28 87.28 0.1K
13:29 87.28 87.28 87.28 87.28 0.2K
13:30 87.28 87.29 87.27 87.29 14.7K
13:31 87.30 87.30 87.30 87.30 0.2K
13:32 87.30 87.31 87.30 87.31 0.6K
13:34 87.32 87.32 87.32 87.32 5.5K
13:35 87.34 87.34 87.34 87.34 0.9K
13:37 87.33 87.33 87.33 87.33 0.5K
13:38 87.33 87.33 87.32 87.32 2.0K
13:39 87.31 87.31 87.31 87.31 0.4K
13:40 87.30 87.30 87.30 87.30 0.5K
13:41 87.31 87.31 87.31 87.31 0.6K
13:42 87.30 87.30 87.30 87.30 2.0K
13:44 87.31 87.31 87.31 87.31 0.5K
13:45 87.33 87.33 87.32 87.32 1.6K
13:49 87.31 87.31 87.31 87.31 0.2K
13:50 87.31 87.31 87.31 87.31 17.9K
13:52 87.30 87.32 87.30 87.32 4.8K
13:55 87.32 87.32 87.32 87.32 0.6K
13:57 87.31 87.31 87.31 87.31 5.8K
13:59 87.32 87.32 87.31 87.31 0.5K
14:00 87.31 87.31 87.31 87.31 0.8K
14:04 87.34 87.34 87.34 87.34 1.5K
14:05 87.32 87.32 87.32 87.32 0.5K
14:06 87.32 87.32 87.32 87.32 1.8K
14:09 87.35 87.35 87.35 87.35 0.2K
14:10 87.33 87.34 87.33 87.34 2.1K
14:11 87.33 87.33 87.33 87.33 0.1K
14:12 87.34 87.34 87.34 87.34 0.7K
14:13 87.36 87.36 87.36 87.36 1.5K
14:16 87.34 87.34 87.34 87.34 0.5K
14:21 87.34 87.34 87.34 87.34 0.7K
14:22 87.34 87.34 87.34 87.34 0.2K
14:23 87.33 87.33 87.33 87.33 0.5K
14:24 87.33 87.33 87.33 87.33 6.3K
14:25 87.34 87.34 87.34 87.34 0.6K
14:27 87.35 87.35 87.34 87.34 1.9K
14:28 87.33 87.33 87.33 87.33 0.6K
14:29 87.33 87.33 87.33 87.33 0.3K
14:31 87.35 87.36 87.34 87.36 1.6K
14:32 87.36 87.36 87.36 87.36 0.2K
14:33 87.36 87.36 87.36 87.36 0.3K
14:34 87.34 87.35 87.34 87.35 0.4K
14:35 87.34 87.35 87.34 87.35 1.0K
14:37 87.37 87.37 87.37 87.37 0.2K
14:38 87.36 87.37 87.36 87.37 1.6K
14:39 87.37 87.37 87.36 87.36 1.5K
14:41 87.35 87.35 87.35 87.35 1.4K
14:44 87.34 87.34 87.34 87.34 0.2K
14:46 87.35 87.35 87.35 87.35 1.3K
14:47 87.33 87.33 87.33 87.33 0.2K
14:48 87.34 87.34 87.34 87.34 0.3K
14:49 87.34 87.34 87.34 87.34 0.1K
14:50 87.32 87.32 87.32 87.32 0.5K
14:51 87.33 87.33 87.33 87.33 0.9K
14:53 87.35 87.35 87.35 87.35 0.3K
14:54 87.35 87.35 87.35 87.35 0.6K
14:56 87.35 87.35 87.35 87.35 0.2K
14:58 87.33 87.33 87.33 87.33 4.5K
15:00 87.34 87.34 87.32 87.32 1.3K
15:01 87.34 87.34 87.33 87.33 0.2K
15:02 87.33 87.33 87.32 87.32 1.2K
15:03 87.33 87.33 87.33 87.33 0.3K
15:04 87.34 87.34 87.34 87.34 1.6K
15:05 87.36 87.37 87.36 87.37 0.7K
15:08 87.36 87.36 87.36 87.36 0.5K
15:09 87.37 87.37 87.36 87.36 1.2K
15:11 87.39 87.39 87.39 87.39 0.5K
15:12 87.39 87.39 87.39 87.39 2.1K
15:16 87.40 87.40 87.40 87.40 2.7K
15:18 87.40 87.40 87.40 87.40 0.8K
15:19 87.39 87.39 87.39 87.39 0.7K
15:21 87.39 87.39 87.39 87.39 1.4K
15:23 87.40 87.40 87.38 87.38 4.5K
15:25 87.40 87.41 87.40 87.41 1.1K
15:26 87.40 87.40 87.39 87.39 1.6K
15:27 87.41 87.41 87.41 87.41 1.0K
15:33 87.39 87.39 87.39 87.39 1.0K
15:36 87.40 87.40 87.40 87.40 2.1K
15:37 87.41 87.41 87.41 87.41 1.8K
15:41 87.42 87.43 87.42 87.43 3.9K
15:43 87.43 87.43 87.43 87.43 0.7K
15:44 87.43 87.43 87.43 87.43 1.5K
15:45 87.42 87.42 87.42 87.42 0.9K
15:46 87.43 87.43 87.43 87.43 0.6K
15:47 87.41 87.42 87.41 87.42 1.7K
15:48 87.44 87.44 87.43 87.43 1.9K
15:50 87.41 87.41 87.39 87.40 3.1K
15:52 87.39 87.39 87.39 87.39 1.0K
15:53 87.38 87.38 87.38 87.38 0.2K
15:54 87.38 87.39 87.37 87.37 2.6K
15:55 87.36 87.37 87.36 87.37 1.6K
15:56 87.39 87.39 87.39 87.39 0.7K
15:57 87.43 87.44 87.43 87.44 14.1K
15:58 87.44 87.45 87.44 87.44 268.0K
15:59 87.44 87.44 87.39 87.41 136.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available