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 84.93 84.93 84.93 84.93 1.3K
09:32 84.99 84.99 84.99 84.99 0.2K
09:33 85.08 85.08 85.06 85.06 1.2K
09:35 84.99 85.03 84.99 85.03 15.0K
09:36 85.02 85.02 85.00 85.00 17.0K
09:37 84.99 84.99 84.99 84.99 13.2K
09:41 84.99 84.99 84.99 84.99 5.0K
09:43 85.06 85.06 85.06 85.06 2.8K
09:44 85.05 85.05 85.05 85.05 2.0K
09:45 85.04 85.04 85.04 85.04 0.3K
09:46 85.07 85.08 85.07 85.08 3.1K
09:47 85.12 85.12 85.12 85.12 0.2K
09:48 85.15 85.15 85.15 85.15 4.1K
09:49 85.11 85.12 85.11 85.12 4.4K
09:50 85.13 85.13 85.13 85.13 0.4K
09:51 85.09 85.09 85.09 85.09 1.2K
09:52 85.05 85.05 85.04 85.05 0.4K
09:53 85.07 85.07 85.06 85.07 1.9K
09:54 85.08 85.11 85.08 85.10 9.0K
09:55 85.10 85.10 85.10 85.10 0.9K
09:58 85.17 85.17 85.17 85.17 1.3K
09:59 85.18 85.19 85.18 85.19 2.5K
10:00 85.21 85.21 85.21 85.21 0.2K
10:01 85.24 85.24 85.24 85.24 0.4K
10:03 85.21 85.21 85.21 85.21 6.0K
10:05 85.19 85.19 85.19 85.19 2.9K
10:06 85.20 85.20 85.20 85.20 1.9K
10:07 85.17 85.17 85.16 85.16 2.2K
10:08 85.16 85.16 85.11 85.11 2.3K
10:09 85.11 85.11 85.11 85.11 0.6K
10:10 85.12 85.14 85.12 85.14 3.4K
10:11 85.13 85.13 85.11 85.11 2.6K
10:12 85.10 85.12 85.10 85.12 11.4K
10:13 85.12 85.14 85.12 85.14 1.1K
10:14 85.14 85.14 85.14 85.14 0.1K
10:15 85.18 85.18 85.16 85.16 1.8K
10:16 85.21 85.21 85.19 85.19 7.2K
10:17 85.17 85.18 85.17 85.18 2.1K
10:18 85.17 85.18 85.17 85.18 3.0K
10:19 85.17 85.17 85.17 85.17 1.8K
10:20 85.14 85.17 85.14 85.16 1.6K
10:22 85.19 85.19 85.19 85.19 2.0K
10:25 85.22 85.22 85.19 85.21 4.3K
10:26 85.26 85.26 85.25 85.25 2.7K
10:28 85.26 85.26 85.26 85.26 1.5K
10:30 85.26 85.26 85.25 85.25 0.3K
10:31 85.23 85.23 85.23 85.23 1.0K
10:32 85.19 85.19 85.18 85.18 3.8K
10:33 85.20 85.21 85.20 85.21 5.2K
10:34 85.16 85.16 85.16 85.16 1.5K
10:35 85.14 85.16 85.14 85.16 0.5K
10:36 85.18 85.18 85.18 85.18 0.7K
10:37 85.18 85.18 85.18 85.18 0.2K
10:38 85.19 85.19 85.19 85.19 0.3K
10:39 85.18 85.18 85.18 85.18 0.4K
10:41 85.19 85.19 85.19 85.19 0.3K
10:42 85.16 85.16 85.16 85.16 0.9K
10:43 85.15 85.15 85.15 85.15 0.2K
10:45 85.13 85.13 85.13 85.13 118.1K
10:46 85.18 85.18 85.18 85.18 3.2K
10:47 85.19 85.19 85.19 85.19 0.3K
10:49 85.28 85.28 85.28 85.28 1.1K
10:50 85.29 85.29 85.24 85.24 32.6K
10:51 85.23 85.23 85.23 85.23 3.2K
10:52 85.23 85.23 85.23 85.23 0.2K
10:53 85.26 85.27 85.26 85.27 2.5K
10:54 85.28 85.28 85.27 85.27 1.1K
10:57 85.26 85.26 85.26 85.26 0.9K
10:58 85.25 85.25 85.25 85.25 0.2K
10:59 85.26 85.26 85.26 85.26 0.4K
11:00 85.27 85.27 85.24 85.24 0.2K
11:01 85.24 85.27 85.24 85.27 0.8K
11:02 85.27 85.30 85.27 85.30 0.7K
11:03 85.34 85.34 85.34 85.34 0.1K
11:04 85.32 85.32 85.32 85.32 0.3K
11:06 85.32 85.32 85.32 85.31 1.1K
11:07 85.34 85.34 85.34 85.34 0.2K
11:08 85.36 85.36 85.36 85.36 0.4K
11:10 85.37 85.37 85.37 85.37 0.2K
11:12 85.41 85.41 85.41 85.41 2.5K
11:13 85.41 85.41 85.41 85.41 0.4K
11:15 85.41 85.41 85.39 85.39 1.4K
11:16 85.38 85.38 85.38 85.38 0.5K
11:17 85.36 85.37 85.36 85.37 1.0K
11:19 85.32 85.32 85.32 85.32 1.1K
11:22 85.29 85.29 85.29 85.29 1.4K
11:23 85.30 85.30 85.30 85.30 1.0K
11:24 85.31 85.32 85.31 85.32 7.0K
11:25 85.33 85.33 85.32 85.32 0.3K
11:26 85.31 85.33 85.31 85.33 2.8K
11:27 85.35 85.35 85.34 85.34 7.0K
11:28 85.32 85.32 85.32 85.32 0.6K
11:31 85.30 85.31 85.30 85.31 1.5K
11:32 85.31 85.31 85.31 85.31 0.9K
11:34 85.35 85.35 85.35 85.35 5.9K
11:36 85.33 85.33 85.33 85.33 0.5K
11:37 85.34 85.34 85.34 85.34 0.2K
11:39 85.33 85.33 85.33 85.33 0.4K
11:41 85.31 85.31 85.31 85.31 1.5K
11:44 85.27 85.27 85.27 85.27 0.4K
11:48 85.29 85.29 85.29 85.29 1.1K
11:50 85.29 85.30 85.29 85.30 5.8K
11:51 85.29 85.29 85.29 85.29 0.2K
11:53 85.31 85.31 85.31 85.31 0.1K
11:54 85.32 85.32 85.31 85.31 0.5K
11:55 85.33 85.33 85.33 85.33 0.5K
11:57 85.36 85.37 85.36 85.37 1.6K
11:58 85.37 85.38 85.37 85.38 1.3K
12:01 85.36 85.36 85.36 85.36 0.7K
12:02 85.36 85.36 85.36 85.36 1.9K
12:03 85.33 85.33 85.33 85.33 0.3K
12:05 85.34 85.34 85.34 85.34 1.7K
12:06 85.35 85.35 85.34 85.34 1.4K
12:09 85.36 85.36 85.36 85.36 0.9K
12:10 85.35 85.35 85.35 85.35 0.4K
12:12 85.36 85.37 85.36 85.37 0.8K
12:18 85.35 85.35 85.35 85.35 1.1K
12:19 85.36 85.36 85.36 85.36 0.6K
12:21 85.35 85.35 85.35 85.35 1.1K
12:29 85.31 85.31 85.31 85.31 9.7K
12:31 85.31 85.31 85.30 85.30 0.6K
12:32 85.30 85.30 85.30 85.30 0.9K
12:33 85.31 85.32 85.31 85.32 0.3K
12:34 85.33 85.33 85.33 85.33 0.7K
12:37 85.34 85.34 85.34 85.34 0.5K
12:38 85.32 85.32 85.32 85.32 0.5K
12:44 85.33 85.33 85.33 85.33 1.0K
12:49 85.39 85.39 85.39 85.39 1.5K
12:50 85.40 85.40 85.40 85.40 0.6K
12:51 85.40 85.40 85.39 85.40 0.9K
12:52 85.40 85.40 85.40 85.39 0.5K
12:53 85.41 85.41 85.41 85.41 0.4K
12:56 85.41 85.41 85.40 85.40 5.5K
12:57 85.40 85.40 85.40 85.40 0.5K
12:58 85.39 85.39 85.39 85.39 0.5K
12:59 85.40 85.40 85.38 85.38 55.1K
13:00 85.38 85.38 85.38 85.38 0.3K
13:03 85.39 85.39 85.37 85.37 1.1K
13:04 85.39 85.40 85.39 85.40 1.5K
13:09 85.37 85.37 85.37 85.37 14.7K
13:10 85.40 85.40 85.40 85.40 0.1K
13:11 85.41 85.41 85.40 85.40 1.4K
13:12 85.40 85.40 85.40 85.40 0.9K
13:13 85.43 85.43 85.43 85.43 0.5K
13:14 85.43 85.43 85.43 85.43 2.2K
13:15 85.41 85.41 85.41 85.41 2.4K
13:16 85.41 85.41 85.41 85.41 0.7K
13:20 85.38 85.38 85.38 85.38 1.2K
13:23 85.38 85.38 85.38 85.38 0.4K
13:25 85.39 85.39 85.38 85.38 1.2K
13:31 85.37 85.37 85.37 85.37 0.6K
13:35 85.37 85.37 85.37 85.37 1.1K
13:42 85.34 85.34 85.34 85.34 0.8K
13:47 85.27 85.27 85.27 85.27 2.5K
13:50 85.29 85.29 85.28 85.28 3.6K
13:52 85.27 85.27 85.27 85.27 0.6K
13:57 85.24 85.24 85.24 85.24 2.6K
14:00 85.25 85.25 85.25 85.25 0.5K
14:01 85.27 85.27 85.27 85.27 0.6K
14:02 85.27 85.27 85.27 85.27 0.4K
14:04 85.28 85.28 85.28 85.28 0.9K
14:05 85.29 85.30 85.29 85.30 0.9K
14:06 85.29 85.29 85.29 85.29 1.4K
14:08 85.28 85.28 85.28 85.28 0.2K
14:09 85.26 85.26 85.26 85.26 0.2K
14:10 85.25 85.25 85.25 85.25 1.7K
14:11 85.29 85.29 85.29 85.29 0.6K
14:15 85.26 85.26 85.26 85.26 2.2K
14:16 85.25 85.26 85.25 85.26 0.7K
14:18 85.27 85.27 85.27 85.27 0.3K
14:20 85.28 85.28 85.28 85.28 0.6K
14:22 85.29 85.31 85.29 85.31 0.7K
14:23 85.30 85.30 85.30 85.30 1.6K
14:24 85.31 85.31 85.31 85.31 0.7K
14:26 85.31 85.31 85.31 85.31 3.3K
14:28 85.32 85.32 85.32 85.32 0.3K
14:29 85.34 85.34 85.34 85.34 0.1K
14:30 85.32 85.33 85.32 85.33 0.5K
14:31 85.33 85.34 85.33 85.34 1.1K
14:32 85.34 85.34 85.34 85.34 1.0K
14:33 85.35 85.37 85.35 85.37 2.7K
14:34 85.38 85.38 85.38 85.38 0.5K
14:36 85.38 85.39 85.38 85.39 3.2K
14:37 85.38 85.38 85.38 85.38 3.4K
14:39 85.39 85.41 85.39 85.41 6.7K
14:40 85.40 85.40 85.36 85.36 1.5K
14:41 85.36 85.36 85.35 85.35 0.9K
14:42 85.34 85.35 85.34 85.35 0.6K
14:44 85.35 85.35 85.35 85.35 0.8K
14:45 85.35 85.35 85.35 85.35 0.7K
14:46 85.34 85.34 85.34 85.34 0.1K
14:47 85.34 85.36 85.34 85.36 0.6K
14:48 85.35 85.35 85.34 85.34 0.4K
14:49 85.34 85.35 85.34 85.35 0.9K
14:50 85.35 85.35 85.35 85.35 0.8K
14:51 85.33 85.34 85.33 85.34 1.3K
14:53 85.36 85.36 85.36 85.36 1.0K
14:54 85.34 85.34 85.34 85.34 2.7K
14:56 85.34 85.34 85.34 85.34 0.2K
14:57 85.34 85.34 85.34 85.34 1.5K
14:59 85.34 85.34 85.34 85.34 1.3K
15:00 85.37 85.37 85.37 85.37 0.1K
15:01 85.36 85.36 85.36 85.36 1.8K
15:02 85.37 85.37 85.36 85.36 1.4K
15:03 85.36 85.36 85.36 85.36 1.1K
15:05 85.36 85.36 85.34 85.34 2.5K
15:06 85.35 85.35 85.35 85.35 0.7K
15:07 85.36 85.36 85.36 85.36 2.3K
15:08 85.34 85.34 85.34 85.34 4.4K
15:10 85.35 85.37 85.35 85.37 0.6K
15:11 85.37 85.37 85.37 85.37 1.2K
15:12 85.37 85.37 85.37 85.37 1.6K
15:13 85.37 85.37 85.37 85.37 1.5K
15:14 85.38 85.38 85.38 85.38 0.2K
15:15 85.37 85.37 85.37 85.37 1.2K
15:16 85.40 85.44 85.40 85.44 0.8K
15:17 85.44 85.44 85.43 85.43 0.9K
15:18 85.43 85.43 85.43 85.43 1.3K
15:19 85.42 85.42 85.42 85.42 0.4K
15:20 85.43 85.45 85.43 85.45 1.2K
15:21 85.46 85.46 85.46 85.46 1.7K
15:22 85.47 85.47 85.46 85.46 2.2K
15:23 85.46 85.46 85.46 85.46 1.1K
15:24 85.48 85.48 85.48 85.48 2.1K
15:25 85.49 85.49 85.49 85.49 1.0K
15:26 85.50 85.50 85.48 85.48 2.2K
15:27 85.47 85.47 85.44 85.45 2.7K
15:28 85.44 85.44 85.44 85.44 2.8K
15:29 85.45 85.45 85.45 85.45 1.5K
15:30 85.46 85.47 85.46 85.47 1.4K
15:31 85.47 85.47 85.45 85.45 15.5K
15:32 85.45 85.46 85.45 85.46 3.3K
15:33 85.45 85.45 85.45 85.45 2.2K
15:34 85.43 85.43 85.43 85.43 1.6K
15:35 85.44 85.44 85.43 85.44 1.2K
15:36 85.44 85.46 85.44 85.46 1.8K
15:37 85.43 85.43 85.41 85.41 4.4K
15:39 85.44 85.46 85.44 85.46 2.2K
15:40 85.46 85.47 85.46 85.46 2.6K
15:41 85.45 85.45 85.45 85.45 1.8K
15:42 85.46 85.48 85.46 85.47 3.2K
15:43 85.48 85.48 85.47 85.47 6.0K
15:44 85.47 85.47 85.46 85.46 3.0K
15:45 85.45 85.45 85.44 85.44 1.2K
15:46 85.45 85.45 85.45 85.45 1.0K
15:47 85.45 85.47 85.45 85.47 4.1K
15:48 85.47 85.48 85.47 85.48 0.8K
15:49 85.47 85.48 85.47 85.47 1.3K
15:50 85.45 85.46 85.44 85.44 5.3K
15:51 85.44 85.44 85.44 85.44 1.7K
15:52 85.45 85.45 85.45 85.45 1.2K
15:53 85.48 85.49 85.48 85.48 1.0K
15:54 85.48 85.49 85.48 85.48 3.2K
15:55 85.47 85.47 85.47 85.47 0.4K
15:56 85.47 85.47 85.47 85.47 1.6K
15:57 85.52 85.52 85.49 85.49 0.9K
15:58 85.50 85.50 85.49 85.50 5.8K
15:59 85.49 85.51 85.48 85.51 13.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available