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 86.99 86.99 86.92 86.92 2.6K
09:31 86.92 86.92 86.92 86.92 0.1K
09:33 86.93 86.93 86.93 86.93 0.6K
09:35 86.91 86.91 86.91 86.91 0.1K
09:36 86.93 86.93 86.93 86.93 1.1K
09:37 86.94 86.94 86.94 86.94 1.9K
09:38 86.96 86.96 86.96 86.96 0.2K
09:39 86.93 86.93 86.93 86.93 0.4K
09:42 86.86 86.86 86.86 86.86 0.2K
09:45 86.87 86.87 86.87 86.87 0.7K
09:47 86.85 86.85 86.85 86.85 1.9K
09:48 86.85 86.85 86.85 86.85 0.1K
09:49 86.86 86.86 86.81 86.81 25.1K
09:52 86.83 86.83 86.83 86.83 1.8K
09:53 86.83 86.85 86.81 86.85 5.8K
09:55 86.87 86.87 86.87 86.87 1.7K
09:56 86.86 86.87 86.86 86.86 2.5K
09:57 86.88 86.92 86.88 86.92 1.0K
09:58 86.89 86.89 86.89 86.89 0.8K
10:01 86.91 86.91 86.91 86.91 2.6K
10:04 86.88 86.88 86.87 86.88 4.3K
10:06 86.86 86.87 86.86 86.87 11.7K
10:07 86.88 86.88 86.88 86.88 3.0K
10:11 86.88 86.88 86.88 86.88 0.1K
10:12 86.88 86.88 86.87 86.87 4.5K
10:13 86.88 86.88 86.88 86.88 0.3K
10:14 86.87 86.87 86.87 86.87 2.6K
10:15 86.87 86.88 86.87 86.88 1.0K
10:17 86.90 86.90 86.90 86.90 0.6K
10:18 86.92 86.92 86.92 86.92 1.7K
10:20 86.94 86.94 86.94 86.94 3.9K
10:21 86.95 86.95 86.95 86.95 0.8K
10:22 86.95 86.95 86.95 86.95 1.1K
10:23 86.96 86.96 86.96 86.96 0.6K
10:25 86.93 86.93 86.93 86.93 0.3K
10:26 86.94 86.94 86.94 86.94 0.5K
10:28 86.94 86.94 86.94 86.94 2.0K
10:29 86.93 86.93 86.93 86.93 0.8K
10:30 86.96 86.96 86.96 86.96 2.2K
10:32 86.98 86.99 86.97 86.97 6.0K
10:33 86.98 86.98 86.98 86.98 2.3K
10:35 86.98 86.98 86.96 86.96 1.1K
10:36 86.96 86.97 86.96 86.97 0.9K
10:37 87.00 87.00 87.00 87.00 1.6K
10:38 86.98 86.98 86.98 86.98 5.8K
10:39 86.97 86.97 86.97 86.97 0.7K
10:40 86.99 86.99 86.99 86.99 0.1K
10:41 86.98 86.98 86.98 86.98 1.6K
10:42 86.96 86.96 86.94 86.94 1.9K
10:43 86.95 86.95 86.95 86.95 0.5K
10:44 86.95 86.95 86.95 86.95 1.3K
10:46 86.96 86.96 86.96 86.96 0.3K
10:48 86.93 86.93 86.93 86.93 1.3K
10:56 86.90 86.90 86.90 86.90 1.8K
10:57 86.90 86.90 86.90 86.90 0.7K
10:59 86.93 86.93 86.93 86.93 1.6K
11:00 86.93 86.93 86.93 86.93 0.3K
11:01 86.92 86.92 86.92 86.92 0.3K
11:03 86.88 86.88 86.88 86.88 0.3K
11:04 86.90 86.90 86.90 86.90 0.7K
11:06 86.85 86.85 86.85 86.85 1.5K
11:11 86.82 86.82 86.82 86.82 0.4K
11:12 86.79 86.79 86.79 86.79 1.5K
11:14 86.79 86.79 86.78 86.78 3.5K
11:16 86.82 86.82 86.82 86.82 0.3K
11:20 86.81 86.81 86.81 86.81 0.6K
11:21 86.81 86.84 86.81 86.84 0.3K
11:22 86.82 86.82 86.82 86.82 1.0K
11:27 86.81 86.81 86.81 86.81 1.3K
11:28 86.81 86.81 86.80 86.80 0.8K
11:31 86.79 86.79 86.79 86.79 0.3K
11:32 86.79 86.79 86.79 86.79 2.6K
11:36 86.82 86.82 86.82 86.82 0.3K
11:39 86.81 86.81 86.81 86.81 0.4K
11:42 86.83 86.83 86.83 86.83 2.1K
11:44 86.84 86.84 86.84 86.84 1.6K
11:46 86.86 86.86 86.85 86.85 10.0K
11:50 86.85 86.85 86.84 86.84 1.8K
11:54 86.87 86.87 86.87 86.87 0.7K
11:55 86.87 86.87 86.87 86.86 0.1K
11:56 86.86 86.87 86.86 86.87 6.9K
11:57 86.87 86.88 86.87 86.88 0.4K
11:58 86.88 86.88 86.88 86.88 0.4K
12:01 86.91 86.91 86.91 86.91 1.6K
12:03 86.89 86.89 86.89 86.89 0.5K
12:04 86.88 86.89 86.88 86.89 5.4K
12:05 86.89 86.91 86.89 86.91 1.3K
12:06 86.90 86.91 86.90 86.90 0.9K
12:09 86.92 86.93 86.92 86.93 1.5K
12:10 86.92 86.92 86.92 86.92 1.1K
12:11 86.93 86.93 86.93 86.93 0.9K
12:14 86.94 86.94 86.94 86.94 3.0K
12:15 86.94 86.94 86.94 86.94 1.5K
12:16 86.97 86.97 86.97 86.97 0.6K
12:19 86.98 86.98 86.98 86.98 0.1K
12:20 86.98 86.98 86.98 86.98 0.2K
12:21 86.99 86.99 86.99 86.99 0.8K
12:28 87.00 87.00 87.00 87.00 2.0K
12:31 87.01 87.01 87.01 87.01 0.3K
12:32 87.00 87.00 87.00 87.00 0.5K
12:35 87.01 87.01 87.01 87.01 5.2K
12:36 87.01 87.01 87.01 87.01 4.6K
12:39 87.00 87.00 87.00 87.00 0.2K
12:40 87.00 87.00 87.00 87.00 0.3K
12:45 87.00 87.00 87.00 87.00 0.7K
12:46 87.01 87.01 87.01 87.01 1.1K
12:54 87.02 87.02 87.02 87.02 0.7K
12:56 87.02 87.02 87.02 87.02 0.2K
12:58 86.99 86.99 86.99 86.99 0.7K
13:00 87.01 87.01 87.01 87.01 0.2K
13:01 87.03 87.03 87.03 87.03 4.3K
13:05 87.02 87.02 87.02 87.02 0.2K
13:06 87.01 87.01 87.01 87.01 1.5K
13:07 87.00 87.00 86.99 86.99 2.6K
13:08 86.99 86.99 86.98 86.98 1.4K
13:12 86.98 86.99 86.98 86.99 1.4K
13:14 86.97 86.97 86.97 86.97 0.1K
13:15 86.97 86.97 86.97 86.97 0.1K
13:16 86.96 86.96 86.96 86.96 0.3K
13:17 86.96 86.96 86.95 86.95 0.3K
13:18 86.96 86.96 86.96 86.96 0.6K
13:19 86.95 86.95 86.95 86.95 1.2K
13:23 86.97 86.97 86.97 86.97 0.4K
13:25 86.97 86.97 86.97 86.97 0.3K
13:29 86.98 86.98 86.98 86.98 0.4K
13:31 86.99 86.99 86.99 86.99 0.7K
13:35 87.01 87.01 87.01 87.01 0.5K
13:36 87.01 87.02 87.01 87.01 8.2K
13:37 87.02 87.02 87.02 87.02 1.0K
13:38 87.05 87.05 87.05 87.05 0.4K
13:39 87.06 87.06 87.06 87.06 1.7K
13:42 87.08 87.08 87.08 87.08 1.1K
13:43 87.10 87.11 87.10 87.11 1.4K
13:44 87.10 87.10 87.10 87.10 0.6K
13:50 87.06 87.06 87.06 87.06 0.8K
13:52 87.07 87.07 87.07 87.07 1.9K
13:59 87.06 87.06 87.06 87.06 0.1K
14:00 87.09 87.09 87.09 87.09 0.6K
14:01 87.07 87.07 87.07 87.07 1.8K
14:02 86.96 86.97 86.96 86.97 1.7K
14:03 86.97 86.98 86.97 86.98 2.2K
14:05 87.02 87.02 87.02 87.02 0.1K
14:06 87.01 87.01 87.00 87.00 3.5K
14:09 87.01 87.01 87.01 87.01 0.5K
14:10 87.05 87.05 87.05 87.05 0.3K
14:11 87.02 87.02 87.02 87.02 1.0K
14:16 86.95 86.95 86.95 86.95 1.5K
14:17 86.95 86.95 86.95 86.95 0.1K
14:18 86.96 86.96 86.96 86.96 0.7K
14:20 86.96 86.99 86.96 86.99 9.4K
14:22 86.94 86.94 86.94 86.94 0.3K
14:26 87.03 87.03 87.03 87.03 0.9K
14:27 87.03 87.03 87.03 87.03 0.4K
14:30 87.03 87.03 87.02 87.03 3.7K
14:32 87.10 87.10 87.10 87.10 0.4K
14:33 87.09 87.09 87.06 87.07 1.0K
14:34 87.09 87.13 87.09 87.12 2.1K
14:35 87.13 87.15 87.13 87.15 0.4K
14:36 87.11 87.11 87.03 87.03 0.8K
14:37 87.05 87.07 86.97 86.97 12.5K
14:38 86.97 87.01 86.94 86.94 3.9K
14:39 86.94 86.94 86.94 86.94 1.4K
14:40 86.89 86.89 86.89 86.89 0.7K
14:41 86.84 86.84 86.81 86.81 3.2K
14:42 86.84 86.89 86.84 86.89 2.2K
14:43 86.90 86.90 86.90 86.90 0.4K
14:44 86.94 86.94 86.93 86.93 1.8K
14:45 86.93 86.97 86.93 86.97 0.4K
14:46 86.95 86.95 86.94 86.94 1.3K
14:47 86.91 86.91 86.91 86.91 0.7K
14:48 86.83 86.83 86.83 86.83 0.7K
14:49 86.79 86.79 86.79 86.79 0.6K
14:50 86.75 86.75 86.68 86.68 5.1K
14:51 86.68 86.68 86.68 86.68 1.6K
14:52 86.73 86.73 86.72 86.72 0.3K
14:53 86.71 86.71 86.68 86.68 1.8K
14:55 86.67 86.67 86.63 86.64 3.9K
14:56 86.62 86.62 86.54 86.54 2.9K
14:57 86.54 86.54 86.53 86.54 1.6K
14:58 86.55 86.55 86.52 86.52 1.9K
14:59 86.51 86.51 86.47 86.48 4.9K
15:00 86.45 86.46 86.41 86.41 0.6K
15:01 86.40 86.40 86.38 86.38 1.7K
15:02 86.40 86.41 86.39 86.41 1.7K
15:04 86.33 86.33 86.33 86.33 0.5K
15:05 86.35 86.35 86.31 86.31 0.6K
15:06 86.30 86.33 86.30 86.31 4.1K
15:07 86.36 86.39 86.36 86.39 0.7K
15:08 86.31 86.35 86.31 86.35 1.9K
15:09 86.40 86.40 86.40 86.40 1.3K
15:10 86.38 86.38 86.35 86.35 1.2K
15:11 86.36 86.43 86.36 86.43 2.9K
15:12 86.44 86.44 86.43 86.44 2.1K
15:13 86.42 86.43 86.42 86.43 2.7K
15:14 86.47 86.47 86.47 86.47 3.9K
15:15 86.46 86.46 86.43 86.43 1.9K
15:17 86.29 86.30 86.27 86.30 3.8K
15:18 86.36 86.36 86.32 86.32 4.9K
15:20 86.30 86.31 86.30 86.31 2.6K
15:21 86.34 86.34 86.30 86.30 1.6K
15:22 86.28 86.28 86.25 86.25 1.6K
15:23 86.23 86.23 86.20 86.20 1.8K
15:24 86.19 86.23 86.19 86.23 2.0K
15:25 86.24 86.24 86.24 86.24 1.4K
15:26 86.23 86.23 86.23 86.23 0.5K
15:27 86.20 86.21 86.20 86.21 2.6K
15:28 86.20 86.20 86.15 86.15 3.5K
15:29 86.18 86.20 86.18 86.20 1.9K
15:30 86.22 86.25 86.21 86.25 4.1K
15:31 86.28 86.28 86.27 86.27 3.2K
15:32 86.26 86.26 86.21 86.21 2.4K
15:33 86.20 86.22 86.20 86.22 4.2K
15:34 86.18 86.21 86.18 86.21 8.7K
15:35 86.21 86.23 86.20 86.23 1.3K
15:36 86.25 86.25 86.18 86.18 1.8K
15:37 86.17 86.17 86.17 86.17 1.1K
15:38 86.14 86.19 86.14 86.19 5.1K
15:39 86.17 86.17 86.17 86.17 0.7K
15:40 86.16 86.16 86.12 86.12 2.0K
15:42 86.19 86.19 86.12 86.12 1.6K
15:43 86.11 86.12 86.11 86.12 2.0K
15:44 86.13 86.15 86.13 86.15 0.6K
15:45 86.16 86.19 86.16 86.19 2.4K
15:46 86.23 86.23 86.23 86.23 1.4K
15:47 86.26 86.26 86.26 86.26 0.9K
15:48 86.26 86.28 86.24 86.24 2.2K
15:49 86.23 86.25 86.23 86.25 1.9K
15:50 86.27 86.33 86.27 86.32 6.0K
15:51 86.29 86.29 86.27 86.27 2.9K
15:53 86.27 86.27 86.27 86.27 1.9K
15:54 86.33 86.34 86.33 86.34 2.8K
15:55 86.34 86.37 86.33 86.37 1.6K
15:56 86.41 86.41 86.41 86.41 1.8K
15:59 86.53 86.53 86.46 86.51 20.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available