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 85.54 85.54 85.54 85.54 2.7K
09:31 85.61 85.61 85.61 85.61 0.5K
09:33 85.60 85.61 85.60 85.61 2.9K
09:35 85.63 85.66 85.63 85.66 14.1K
09:36 85.67 85.67 85.67 85.67 3.1K
09:37 85.63 85.63 85.63 85.63 5.3K
09:39 85.67 85.67 85.67 85.67 1.2K
09:41 85.69 85.69 85.69 85.69 4.5K
09:42 85.65 85.65 85.65 85.65 5.7K
09:43 85.63 85.66 85.63 85.66 16.8K
09:45 85.68 85.70 85.68 85.70 3.6K
09:46 85.69 85.69 85.69 85.69 0.4K
09:47 85.69 85.69 85.69 85.69 3.6K
09:50 85.64 85.64 85.64 85.64 2.5K
09:51 85.64 85.65 85.64 85.65 3.7K
09:52 85.67 85.67 85.67 85.67 1.6K
09:53 85.66 85.67 85.66 85.67 1.4K
09:54 85.65 85.65 85.65 85.65 3.2K
09:55 85.64 85.64 85.64 85.64 1.0K
09:57 85.55 85.55 85.55 85.55 0.2K
09:58 85.56 85.56 85.56 85.56 1.6K
09:59 85.58 85.58 85.58 85.58 0.2K
10:00 85.52 85.52 85.50 85.51 3.6K
10:02 85.48 85.50 85.48 85.50 3.6K
10:04 85.47 85.47 85.47 85.47 0.6K
10:05 85.41 85.42 85.39 85.39 7.2K
10:06 85.36 85.39 85.36 85.39 10.5K
10:07 85.42 85.42 85.42 85.42 0.3K
10:08 85.43 85.43 85.41 85.42 4.9K
10:09 85.41 85.42 85.41 85.42 2.0K
10:10 85.43 85.46 85.43 85.46 4.0K
10:12 85.42 85.42 85.41 85.41 4.7K
10:13 85.40 85.40 85.40 85.40 3.5K
10:14 85.39 85.39 85.39 85.39 0.5K
10:15 85.38 85.39 85.34 85.34 10.3K
10:16 85.32 85.36 85.32 85.36 1.9K
10:17 85.32 85.33 85.31 85.31 5.4K
10:18 85.33 85.35 85.33 85.35 3.8K
10:19 85.34 85.35 85.34 85.35 1.9K
10:20 85.35 85.35 85.33 85.33 6.3K
10:21 85.33 85.33 85.33 85.33 5.9K
10:22 85.32 85.32 85.32 85.32 1.5K
10:24 85.28 85.28 85.28 85.28 1.0K
10:25 85.31 85.31 85.31 85.31 1.0K
10:26 85.27 85.27 85.27 85.27 0.8K
10:27 85.27 85.27 85.27 85.27 2.8K
10:29 85.27 85.27 85.27 85.27 0.4K
10:30 85.27 85.27 85.27 85.27 2.5K
10:32 85.24 85.27 85.24 85.27 1.7K
10:33 85.28 85.28 85.26 85.26 0.7K
10:37 85.18 85.18 85.18 85.18 0.8K
10:39 85.16 85.18 85.16 85.18 1.5K
10:40 85.19 85.20 85.19 85.20 1.6K
10:41 85.21 85.21 85.18 85.18 3.9K
10:42 85.16 85.16 85.16 85.16 0.1K
10:43 85.15 85.15 85.12 85.12 3.6K
10:44 85.11 85.11 85.11 85.11 1.7K
10:45 85.11 85.11 85.10 85.10 1.1K
10:46 85.11 85.11 85.11 85.11 1.1K
10:48 85.07 85.07 85.07 85.07 0.1K
10:49 85.09 85.09 85.09 85.09 0.6K
10:50 85.10 85.10 85.10 85.10 1.2K
10:51 85.12 85.12 85.12 85.12 1.1K
10:52 85.11 85.11 85.11 85.11 33.7K
10:53 85.13 85.14 85.13 85.14 1.2K
10:54 85.12 85.12 85.12 85.12 0.2K
10:55 85.08 85.10 85.08 85.10 0.9K
10:56 85.10 85.12 85.10 85.12 1.1K
10:57 85.13 85.15 85.13 85.15 0.8K
10:58 85.14 85.14 85.14 85.14 0.6K
11:00 85.13 85.13 85.13 85.13 4.0K
11:01 85.13 85.14 85.12 85.14 5.2K
11:02 85.16 85.18 85.16 85.17 5.9K
11:03 85.19 85.19 85.19 85.19 0.2K
11:05 85.16 85.17 85.16 85.17 3.3K
11:07 85.16 85.17 85.16 85.17 0.3K
11:08 85.19 85.19 85.19 85.19 0.2K
11:09 85.19 85.19 85.19 85.19 0.2K
11:10 85.16 85.17 85.16 85.16 1.4K
11:12 85.15 85.16 85.15 85.16 6.4K
11:13 85.17 85.18 85.17 85.18 3.6K
11:14 85.21 85.21 85.21 85.21 1.0K
11:15 85.20 85.20 85.19 85.19 1.7K
11:16 85.19 85.19 85.18 85.18 5.3K
11:19 85.21 85.21 85.19 85.19 0.8K
11:20 85.20 85.26 85.20 85.26 6.2K
11:22 85.25 85.26 85.25 85.26 0.7K
11:23 85.23 85.23 85.23 85.23 0.2K
11:24 85.24 85.24 85.24 85.24 0.2K
11:25 85.26 85.26 85.25 85.25 1.5K
11:26 85.21 85.23 85.21 85.23 1.9K
11:30 85.24 85.24 85.21 85.21 1.7K
11:31 85.26 85.26 85.26 85.26 1.2K
11:36 85.21 85.21 85.20 85.20 0.6K
11:37 85.23 85.23 85.23 85.23 2.4K
11:38 85.21 85.21 85.21 85.21 1.9K
11:39 85.25 85.26 85.25 85.26 5.8K
11:40 85.27 85.27 85.27 85.27 2.4K
11:41 85.26 85.26 85.26 85.26 1.0K
11:42 85.25 85.25 85.25 85.25 0.8K
11:43 85.25 85.26 85.25 85.26 3.4K
11:44 85.25 85.25 85.25 85.25 1.0K
11:45 85.26 85.26 85.26 85.26 0.3K
11:46 85.25 85.25 85.25 85.25 0.5K
11:47 85.28 85.28 85.28 85.28 0.1K
11:49 85.29 85.29 85.29 85.29 1.2K
11:51 85.22 85.22 85.22 85.22 0.5K
11:53 85.23 85.24 85.23 85.24 1.4K
11:55 85.29 85.29 85.28 85.28 0.7K
11:57 85.30 85.30 85.30 85.30 0.2K
11:59 85.31 85.31 85.31 85.31 0.3K
12:01 85.29 85.29 85.29 85.29 0.7K
12:09 85.35 85.35 85.35 85.35 2.1K
12:10 85.35 85.35 85.35 85.35 0.7K
12:14 85.33 85.33 85.31 85.33 2.8K
12:15 85.34 85.34 85.34 85.34 0.1K
12:16 85.34 85.35 85.34 85.35 1.4K
12:17 85.36 85.36 85.36 85.36 1.6K
12:21 85.37 85.38 85.37 85.38 3.0K
12:22 85.39 85.39 85.39 85.39 0.1K
12:23 85.39 85.40 85.39 85.40 0.6K
12:24 85.38 85.38 85.36 85.36 2.0K
12:27 85.40 85.40 85.40 85.40 1.2K
12:28 85.38 85.38 85.38 85.38 0.1K
12:29 85.40 85.40 85.40 85.40 0.5K
12:30 85.42 85.43 85.40 85.40 6.8K
12:32 85.48 85.48 85.48 85.48 0.7K
12:34 85.46 85.46 85.46 85.46 1.5K
12:35 85.45 85.45 85.45 85.45 1.4K
12:38 85.44 85.44 85.44 85.44 0.6K
12:41 85.38 85.38 85.38 85.38 1.4K
12:44 85.37 85.37 85.36 85.37 3.9K
12:45 85.36 85.36 85.30 85.30 0.9K
12:48 85.30 85.30 85.30 85.30 0.7K
12:50 85.37 85.37 85.37 85.37 0.2K
12:51 85.40 85.40 85.40 85.40 0.1K
12:52 85.44 85.44 85.43 85.43 5.2K
12:53 85.43 85.43 85.43 85.43 0.2K
12:55 85.46 85.46 85.46 85.46 0.9K
12:56 85.44 85.44 85.44 85.44 0.7K
12:58 85.46 85.46 85.46 85.46 1.5K
12:59 85.46 85.46 85.46 85.46 1.3K
13:00 85.46 85.46 85.46 85.46 0.6K
13:01 85.47 85.47 85.47 85.47 0.2K
13:02 85.48 85.48 85.48 85.48 0.6K
13:03 85.44 85.44 85.44 85.44 0.5K
13:05 85.47 85.47 85.45 85.45 1.8K
13:06 85.45 85.45 85.45 85.45 0.1K
13:09 85.46 85.49 85.46 85.49 2.8K
13:10 85.51 85.51 85.51 85.51 0.3K
13:11 85.51 85.51 85.51 85.51 2.6K
13:13 85.49 85.49 85.49 85.49 0.5K
13:14 85.50 85.50 85.50 85.49 0.6K
13:15 85.53 85.53 85.53 85.53 0.2K
13:16 85.52 85.52 85.51 85.51 0.7K
13:17 85.53 85.53 85.53 85.53 0.2K
13:18 85.54 85.54 85.54 85.54 0.6K
13:19 85.54 85.54 85.54 85.54 2.0K
13:20 85.53 85.53 85.53 85.53 0.3K
13:21 85.54 85.55 85.54 85.55 1.3K
13:22 85.52 85.52 85.52 85.52 0.3K
13:23 85.51 85.52 85.50 85.51 2.4K
13:24 85.52 85.52 85.52 85.52 0.5K
13:26 85.54 85.55 85.54 85.55 0.9K
13:29 85.58 85.58 85.57 85.57 2.8K
13:31 85.57 85.57 85.57 85.57 0.6K
13:32 85.56 85.58 85.56 85.58 2.2K
13:34 85.57 85.57 85.57 85.57 0.7K
13:35 85.57 85.57 85.56 85.56 4.4K
13:36 85.58 85.59 85.58 85.59 1.4K
13:37 85.61 85.61 85.61 85.61 0.2K
13:39 85.61 85.61 85.61 85.61 0.6K
13:40 85.61 85.61 85.61 85.61 0.9K
13:41 85.62 85.62 85.61 85.61 3.3K
13:43 85.60 85.60 85.60 85.60 5.0K
13:51 85.58 85.58 85.58 85.58 1.7K
13:52 85.57 85.57 85.57 85.57 1.4K
13:55 85.56 85.56 85.56 85.56 3.5K
13:56 85.54 85.54 85.54 85.54 2.0K
13:58 85.54 85.54 85.54 85.54 0.3K
13:59 85.54 85.54 85.54 85.54 1.0K
14:00 85.52 85.53 85.52 85.53 1.0K
14:02 85.47 85.47 85.47 85.47 28.2K
14:05 85.48 85.49 85.48 85.49 1.5K
14:06 85.48 85.48 85.48 85.48 2.5K
14:07 85.51 85.51 85.51 85.51 0.3K
14:08 85.52 85.52 85.52 85.52 1.3K
14:10 85.46 85.46 85.46 85.46 0.7K
14:12 85.45 85.45 85.45 85.45 0.3K
14:13 85.46 85.46 85.43 85.43 2.1K
14:14 85.43 85.43 85.43 85.43 0.1K
14:15 85.38 85.38 85.37 85.37 3.1K
14:17 85.40 85.40 85.38 85.38 0.9K
14:19 85.38 85.38 85.38 85.38 0.4K
14:21 85.38 85.38 85.38 85.38 0.7K
14:22 85.38 85.38 85.38 85.38 0.7K
14:25 85.37 85.37 85.37 85.37 0.7K
14:29 85.36 85.36 85.36 85.36 0.4K
14:30 85.33 85.33 85.33 85.33 0.5K
14:31 85.33 85.33 85.33 85.33 2.4K
14:34 85.37 85.37 85.37 85.37 0.3K
14:36 85.36 85.39 85.36 85.39 1.6K
14:37 85.40 85.41 85.40 85.41 2.2K
14:39 85.42 85.42 85.41 85.41 2.3K
14:40 85.39 85.39 85.39 85.39 4.7K
14:41 85.39 85.39 85.39 85.39 0.4K
14:42 85.42 85.42 85.42 85.42 2.0K
14:44 85.43 85.43 85.38 85.38 5.8K
14:45 85.43 85.43 85.43 85.43 2.0K
14:47 85.39 85.39 85.39 85.39 1.7K
14:50 85.41 85.41 85.41 85.41 0.6K
14:51 85.40 85.40 85.40 85.40 0.7K
14:52 85.38 85.38 85.38 85.38 1.2K
14:53 85.38 85.38 85.37 85.37 1.0K
14:56 85.37 85.37 85.37 85.37 1.3K
14:58 85.41 85.41 85.41 85.41 3.8K
15:00 85.41 85.45 85.41 85.44 5.9K
15:01 85.43 85.45 85.43 85.45 1.0K
15:02 85.46 85.46 85.46 85.46 2.1K
15:06 85.50 85.51 85.50 85.51 2.5K
15:07 85.51 85.51 85.50 85.50 4.2K
15:08 85.49 85.49 85.49 85.49 1.9K
15:09 85.50 85.52 85.50 85.52 3.1K
15:12 85.53 85.53 85.53 85.53 0.4K
15:13 85.53 85.53 85.53 85.53 0.3K
15:14 85.53 85.54 85.53 85.54 2.7K
15:15 85.51 85.51 85.49 85.50 1.0K
15:16 85.50 85.52 85.50 85.52 1.3K
15:17 85.51 85.51 85.51 85.51 1.2K
15:18 85.51 85.51 85.50 85.50 3.5K
15:19 85.52 85.52 85.51 85.51 8.7K
15:20 85.51 85.51 85.51 85.51 0.1K
15:21 85.52 85.53 85.52 85.53 5.2K
15:22 85.52 85.52 85.51 85.51 1.1K
15:23 85.51 85.52 85.51 85.52 1.6K
15:24 85.51 85.51 85.51 85.51 2.9K
15:25 85.52 85.52 85.48 85.48 10.1K
15:26 85.48 85.48 85.48 85.48 1.7K
15:27 85.50 85.50 85.50 85.50 0.4K
15:28 85.51 85.51 85.50 85.50 1.0K
15:29 85.50 85.50 85.50 85.50 2.1K
15:30 85.48 85.50 85.48 85.50 0.7K
15:31 85.46 85.46 85.46 85.46 1.6K
15:32 85.46 85.46 85.46 85.46 1.2K
15:35 85.47 85.49 85.47 85.49 2.6K
15:37 85.45 85.45 85.44 85.44 4.1K
15:38 85.44 85.44 85.44 85.44 1.5K
15:39 85.45 85.45 85.45 85.45 3.8K
15:40 85.43 85.43 85.43 85.43 2.4K
15:41 85.44 85.44 85.43 85.43 1.7K
15:42 85.42 85.42 85.42 85.42 7.0K
15:44 85.42 85.42 85.42 85.42 2.8K
15:45 85.42 85.44 85.42 85.44 1.7K
15:46 85.44 85.44 85.43 85.43 6.5K
15:47 85.42 85.42 85.42 85.42 0.9K
15:48 85.43 85.43 85.43 85.43 5.2K
15:50 85.45 85.46 85.45 85.45 1.1K
15:51 85.45 85.45 85.43 85.43 0.5K
15:52 85.45 85.45 85.44 85.45 2.5K
15:53 85.41 85.41 85.41 85.41 0.7K
15:54 85.42 85.42 85.42 85.42 1.2K
15:55 85.41 85.44 85.41 85.43 0.8K
15:56 85.44 85.44 85.44 85.44 554.2K
15:57 85.44 85.44 85.43 85.43 1.9K
15:58 85.42 85.42 85.41 85.41 1.6K
15:59 85.41 85.42 85.40 85.42 11.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available