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 87.43 87.43 87.38 87.38 7.6K
09:31 87.32 87.32 87.32 87.32 3.0K
09:33 87.27 87.27 87.26 87.26 3.1K
09:35 87.25 87.25 87.25 87.25 1.0K
09:36 87.25 87.25 87.25 87.25 0.6K
09:37 87.27 87.27 87.27 87.27 1.1K
09:38 87.26 87.26 87.25 87.26 3.0K
09:39 87.26 87.26 87.26 87.26 3.9K
09:40 87.25 87.25 87.25 87.25 0.4K
09:41 87.24 87.24 87.22 87.22 3.5K
09:42 87.21 87.21 87.21 87.21 0.2K
09:43 87.22 87.22 87.21 87.21 0.3K
09:44 87.19 87.21 87.19 87.21 0.5K
09:45 87.22 87.22 87.22 87.22 0.9K
09:47 87.19 87.20 87.19 87.20 0.3K
09:48 87.20 87.20 87.20 87.20 0.9K
09:50 87.15 87.15 87.15 87.15 0.3K
09:51 87.16 87.16 87.15 87.15 2.7K
09:52 87.13 87.13 87.13 87.13 1.1K
09:53 87.13 87.13 87.13 87.13 0.7K
09:54 87.16 87.16 87.15 87.15 3.4K
09:55 87.12 87.13 87.12 87.13 0.8K
09:56 87.11 87.11 87.09 87.09 9.3K
09:57 87.12 87.12 87.12 87.12 1.5K
09:59 87.12 87.12 87.12 87.12 0.9K
10:00 87.10 87.10 87.10 87.10 0.4K
10:01 87.13 87.14 87.13 87.14 6.5K
10:02 87.13 87.17 87.13 87.16 4.3K
10:03 87.16 87.20 87.16 87.20 6.3K
10:04 87.20 87.22 87.20 87.22 3.7K
10:05 87.22 87.22 87.22 87.22 0.3K
10:06 87.27 87.27 87.27 87.27 2.5K
10:07 87.26 87.26 87.26 87.26 1.5K
10:10 87.24 87.26 87.24 87.26 1.2K
10:11 87.26 87.28 87.26 87.28 2.2K
10:12 87.28 87.28 87.27 87.28 1.5K
10:13 87.28 87.28 87.28 87.28 0.4K
10:14 87.30 87.31 87.30 87.30 1.6K
10:15 87.30 87.30 87.28 87.28 1.4K
10:17 87.28 87.28 87.27 87.28 6.0K
10:18 87.26 87.27 87.26 87.27 0.4K
10:19 87.26 87.26 87.26 87.26 0.9K
10:20 87.26 87.26 87.26 87.26 0.4K
10:21 87.27 87.27 87.26 87.26 0.9K
10:22 87.23 87.23 87.23 87.23 0.3K
10:23 87.22 87.22 87.22 87.22 2.6K
10:24 87.22 87.22 87.17 87.18 1.1K
10:25 87.17 87.18 87.17 87.17 8.5K
10:26 87.21 87.23 87.21 87.23 1.5K
10:27 87.24 87.24 87.24 87.24 2.1K
10:29 87.23 87.23 87.23 87.23 0.3K
10:30 87.24 87.24 87.24 87.24 11.1K
10:31 87.21 87.21 87.21 87.21 0.9K
10:32 87.23 87.23 87.23 87.23 1.0K
10:34 87.21 87.21 87.21 87.21 1.9K
10:35 87.19 87.19 87.18 87.18 0.6K
10:36 87.18 87.21 87.18 87.21 12.4K
10:37 87.21 87.21 87.21 87.21 1.4K
10:38 87.20 87.20 87.20 87.20 0.6K
10:41 87.20 87.20 87.20 87.20 5.1K
10:44 87.25 87.25 87.25 87.25 0.6K
10:45 87.28 87.28 87.25 87.26 1.2K
10:47 87.25 87.25 87.25 87.25 0.4K
10:48 87.25 87.26 87.25 87.26 1.2K
10:52 87.21 87.21 87.21 87.21 1.2K
10:56 87.20 87.20 87.20 87.20 0.4K
10:58 87.20 87.22 87.20 87.22 0.7K
11:00 87.20 87.20 87.20 87.20 0.6K
11:01 87.17 87.17 87.17 87.17 2.1K
11:03 87.21 87.21 87.21 87.21 1.2K
11:04 87.22 87.23 87.22 87.23 7.8K
11:05 87.21 87.21 87.21 87.21 0.4K
11:08 87.20 87.20 87.20 87.20 0.4K
11:10 87.19 87.19 87.19 87.19 2.1K
11:11 87.21 87.21 87.21 87.21 0.1K
11:12 87.21 87.21 87.21 87.21 0.8K
11:16 87.23 87.23 87.23 87.23 0.3K
11:17 87.20 87.20 87.20 87.20 1.0K
11:18 87.18 87.18 87.17 87.17 3.8K
11:19 87.14 87.14 87.14 87.14 0.3K
11:21 87.14 87.15 87.14 87.15 0.7K
11:22 87.17 87.17 87.16 87.16 0.7K
11:25 87.19 87.19 87.18 87.18 1.5K
11:26 87.16 87.16 87.16 87.16 1.2K
11:28 87.16 87.16 87.16 87.16 0.8K
11:30 87.18 87.18 87.18 87.18 2.0K
11:32 87.18 87.18 87.18 87.18 1.0K
11:37 87.23 87.23 87.23 87.23 0.6K
11:38 87.23 87.23 87.23 87.23 0.1K
11:39 87.23 87.23 87.23 87.23 0.3K
11:40 87.20 87.21 87.20 87.21 1.8K
11:41 87.21 87.21 87.21 87.21 0.2K
11:42 87.21 87.22 87.21 87.21 0.9K
11:43 87.20 87.20 87.20 87.20 0.1K
11:44 87.22 87.22 87.22 87.22 0.9K
11:45 87.21 87.22 87.21 87.22 3.9K
11:46 87.21 87.21 87.21 87.21 0.4K
11:47 87.19 87.20 87.19 87.20 0.7K
11:48 87.20 87.22 87.20 87.22 1.0K
11:50 87.22 87.23 87.22 87.23 3.6K
11:51 87.26 87.26 87.26 87.26 1.1K
11:52 87.26 87.26 87.26 87.26 0.4K
11:54 87.25 87.25 87.24 87.24 1.9K
11:57 87.25 87.25 87.25 87.25 0.3K
11:58 87.25 87.25 87.25 87.25 2.5K
11:59 87.24 87.24 87.24 87.24 0.2K
12:00 87.23 87.23 87.22 87.23 3.0K
12:01 87.22 87.22 87.22 87.22 0.7K
12:02 87.25 87.25 87.25 87.25 0.8K
12:03 87.24 87.24 87.24 87.24 3.2K
12:04 87.24 87.24 87.24 87.24 0.7K
12:07 87.23 87.26 87.23 87.26 0.6K
12:08 87.24 87.24 87.24 87.24 0.2K
12:11 87.23 87.23 87.23 87.23 0.8K
12:12 87.26 87.26 87.26 87.26 0.3K
12:14 87.26 87.26 87.24 87.25 1.3K
12:16 87.25 87.25 87.25 87.25 0.8K
12:21 87.26 87.26 87.26 87.26 1.7K
12:24 87.27 87.27 87.27 87.27 7.3K
12:25 87.25 87.25 87.25 87.25 0.5K
12:27 87.22 87.22 87.22 87.22 0.3K
12:29 87.24 87.24 87.24 87.24 0.5K
12:31 87.24 87.24 87.24 87.24 0.4K
12:32 87.22 87.22 87.22 87.22 0.1K
12:33 87.22 87.22 87.22 87.22 0.1K
12:34 87.23 87.23 87.23 87.22 0.3K
12:35 87.24 87.24 87.24 87.24 1.1K
12:36 87.21 87.21 87.21 87.21 0.3K
12:37 87.21 87.21 87.21 87.21 0.3K
12:38 87.21 87.21 87.21 87.21 0.5K
12:39 87.20 87.20 87.20 87.20 0.3K
12:42 87.20 87.20 87.20 87.20 0.4K
12:44 87.20 87.20 87.20 87.20 0.2K
12:45 87.17 87.17 87.17 87.17 0.3K
12:46 87.16 87.16 87.16 87.16 0.3K
12:50 87.14 87.14 87.14 87.14 0.7K
12:54 87.14 87.14 87.13 87.13 0.4K
12:55 87.14 87.14 87.14 87.13 0.7K
13:00 87.14 87.16 87.14 87.16 0.6K
13:01 87.17 87.17 87.16 87.16 1.2K
13:02 87.16 87.16 87.16 87.16 0.8K
13:03 87.18 87.18 87.18 87.18 2.1K
13:05 87.18 87.19 87.18 87.19 1.0K
13:06 87.17 87.17 87.17 87.17 0.9K
13:08 87.15 87.15 87.15 87.15 0.1K
13:09 87.16 87.16 87.16 87.16 0.2K
13:10 87.14 87.14 87.14 87.14 0.3K
13:12 87.13 87.13 87.13 87.13 0.6K
13:14 87.12 87.13 87.12 87.13 0.7K
13:16 87.12 87.12 87.12 87.12 1.3K
13:17 87.11 87.11 87.11 87.11 0.3K
13:18 87.07 87.07 87.05 87.05 0.4K
13:19 87.05 87.05 87.05 87.05 0.4K
13:20 87.04 87.04 87.04 87.04 2.1K
13:23 87.03 87.03 87.03 87.03 0.2K
13:24 87.04 87.04 87.02 87.02 1.0K
13:25 87.00 87.00 87.00 87.00 0.2K
13:28 87.04 87.04 87.04 87.04 1.1K
13:31 87.02 87.02 87.02 87.02 0.3K
13:32 87.05 87.05 87.05 87.05 0.2K
13:34 87.03 87.03 87.03 87.03 0.9K
13:35 87.06 87.06 87.06 87.06 0.8K
13:37 87.05 87.05 87.05 87.05 57.8K
13:38 87.04 87.04 87.04 87.04 1.1K
13:39 87.04 87.04 87.04 87.04 0.1K
13:40 87.04 87.05 87.04 87.05 0.7K
13:42 87.04 87.04 87.04 87.04 1.2K
13:48 87.04 87.04 87.03 87.03 1.4K
13:51 87.03 87.03 87.03 87.03 0.7K
13:56 87.00 87.00 87.00 87.00 0.4K
13:58 86.96 86.96 86.96 86.96 1.2K
14:00 86.99 86.99 86.99 86.99 0.4K
14:01 86.98 86.98 86.98 86.98 0.3K
14:02 86.95 86.95 86.95 86.95 1.8K
14:04 86.92 86.93 86.92 86.93 1.4K
14:06 86.87 86.87 86.87 86.87 0.8K
14:07 86.90 86.90 86.90 86.90 0.8K
14:08 86.90 86.90 86.90 86.90 1.7K
14:12 86.91 86.91 86.91 86.91 2.2K
14:13 86.92 86.92 86.92 86.92 0.5K
14:14 86.93 86.93 86.93 86.93 0.8K
14:17 86.96 86.96 86.96 86.96 3.2K
14:19 86.93 86.93 86.93 86.93 0.7K
14:20 86.91 86.92 86.91 86.92 0.4K
14:21 86.91 86.91 86.91 86.91 0.1K
14:22 86.91 86.92 86.91 86.91 5.7K
14:27 86.95 86.95 86.95 86.95 0.4K
14:28 86.94 86.94 86.94 86.94 0.3K
14:29 86.95 86.95 86.95 86.95 0.5K
14:30 86.96 86.96 86.96 86.96 1.6K
14:36 86.98 86.98 86.98 86.98 0.7K
14:37 86.98 86.98 86.98 86.98 0.8K
14:39 87.00 87.00 87.00 87.00 2.2K
14:40 87.00 87.00 87.00 87.00 1.2K
14:41 86.99 86.99 86.99 86.99 1.7K
14:44 86.98 86.98 86.98 86.98 0.2K
14:45 86.97 86.97 86.97 86.97 1.9K
14:46 86.97 86.97 86.97 86.97 0.7K
14:48 86.96 86.98 86.96 86.98 1.0K
14:49 86.98 86.98 86.97 86.97 0.7K
14:52 87.00 87.00 87.00 87.00 0.6K
14:53 86.98 86.98 86.98 86.98 0.6K
14:54 86.96 86.98 86.96 86.97 2.9K
14:56 86.97 86.97 86.97 86.97 2.3K
14:57 86.96 86.96 86.96 86.96 2.2K
15:04 86.94 86.94 86.94 86.94 1.3K
15:05 86.94 86.94 86.94 86.94 0.2K
15:07 86.88 86.88 86.88 86.88 0.4K
15:10 86.90 86.90 86.90 86.90 0.4K
15:11 86.91 86.91 86.91 86.91 0.9K
15:14 86.93 86.93 86.93 86.93 1.7K
15:15 86.93 86.93 86.91 86.91 1.3K
15:16 86.92 86.92 86.92 86.92 0.3K
15:17 86.93 86.93 86.93 86.93 0.8K
15:18 86.94 86.94 86.93 86.93 1.5K
15:23 86.94 86.94 86.94 86.94 0.8K
15:24 86.94 86.94 86.94 86.94 9.7K
15:25 86.95 86.95 86.95 86.95 1.1K
15:27 86.93 86.93 86.93 86.93 1.2K
15:30 86.94 86.94 86.94 86.94 0.5K
15:31 86.94 86.94 86.92 86.92 2.2K
15:32 86.92 86.93 86.92 86.93 0.7K
15:33 86.93 86.93 86.89 86.90 8.0K
15:34 86.90 86.91 86.90 86.91 6.4K
15:35 86.92 86.92 86.92 86.92 1.6K
15:37 86.94 86.94 86.94 86.94 3.6K
15:38 86.93 86.93 86.93 86.93 0.6K
15:40 86.92 86.92 86.92 86.92 0.7K
15:41 86.94 86.94 86.94 86.94 1.5K
15:42 86.96 86.96 86.94 86.95 1,240.7K
15:44 86.95 86.96 86.95 86.96 1.6K
15:46 86.97 86.98 86.97 86.98 1.5K
15:47 86.98 86.98 86.97 86.97 1.8K
15:48 86.99 86.99 86.99 86.99 0.8K
15:49 86.98 86.98 86.98 86.98 1.6K
15:50 86.98 86.99 86.98 86.99 1.6K
15:51 86.95 86.95 86.95 86.95 0.3K
15:53 86.99 86.99 86.99 86.99 0.4K
15:54 86.99 86.99 86.99 86.99 0.9K
15:55 87.00 87.00 87.00 87.00 3.7K
15:56 86.98 86.98 86.97 86.97 1.3K
15:57 86.98 86.98 86.98 86.98 0.5K
15:58 86.98 87.00 86.98 87.00 2.9K
15:59 87.00 87.02 86.99 87.02 13.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available