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 85.97 85.97 85.88 85.88 8.2K
09:31 85.86 85.86 85.86 85.86 1.4K
09:33 86.05 86.05 86.05 86.04 0.5K
09:34 86.06 86.07 86.06 86.07 0.6K
09:35 86.07 86.07 86.03 86.03 4.1K
09:36 86.00 86.00 86.00 86.00 2.3K
09:37 85.99 85.99 85.99 85.99 0.4K
09:38 85.98 85.98 85.97 85.97 0.8K
09:39 85.99 85.99 85.97 85.97 3.3K
09:41 85.98 85.98 85.98 85.98 1.3K
09:43 85.90 85.93 85.90 85.91 6.6K
09:44 85.94 85.94 85.94 85.94 0.9K
09:45 85.90 85.90 85.85 85.85 1.0K
09:46 85.88 85.88 85.88 85.88 0.2K
09:47 85.85 85.87 85.85 85.87 2.9K
09:48 85.85 85.85 85.85 85.85 0.5K
09:49 85.85 85.85 85.85 85.85 1.9K
09:51 85.85 85.85 85.85 85.85 6.2K
09:52 85.85 85.85 85.85 85.85 3.6K
09:53 85.85 85.85 85.83 85.83 1.5K
09:55 85.80 85.84 85.80 85.84 6.4K
10:00 85.89 85.89 85.89 85.89 2.0K
10:01 85.84 85.84 85.83 85.83 1.8K
10:03 85.80 85.80 85.80 85.80 0.7K
10:06 85.78 85.78 85.78 85.78 2.6K
10:07 85.77 85.77 85.77 85.77 0.7K
10:09 85.71 85.71 85.69 85.69 6.4K
10:10 85.65 85.65 85.64 85.64 10.3K
10:11 85.65 85.65 85.65 85.65 1.5K
10:12 85.63 85.63 85.63 85.63 0.6K
10:13 85.60 85.60 85.60 85.60 24.8K
10:15 85.58 85.58 85.58 85.58 0.6K
10:16 85.56 85.56 85.56 85.56 3.1K
10:17 85.60 85.60 85.60 85.60 5.7K
10:18 85.52 85.52 85.52 85.52 1.0K
10:21 85.53 85.53 85.53 85.53 0.3K
10:22 85.51 85.51 85.47 85.47 2.0K
10:23 85.44 85.44 85.43 85.43 9.1K
10:24 85.44 85.44 85.44 85.44 0.3K
10:25 85.42 85.42 85.41 85.41 1.5K
10:26 85.45 85.45 85.45 85.45 2.9K
10:28 85.42 85.45 85.42 85.45 2.3K
10:29 85.44 85.45 85.44 85.45 4.7K
10:30 85.45 85.45 85.45 85.45 0.3K
10:33 85.44 85.44 85.44 85.44 0.2K
10:35 85.44 85.44 85.44 85.44 0.6K
10:36 85.45 85.45 85.45 85.45 0.4K
10:37 85.45 85.45 85.44 85.44 3.3K
10:38 85.45 85.45 85.45 85.45 2.5K
10:39 85.45 85.45 85.45 85.45 0.9K
10:41 85.47 85.47 85.47 85.47 2.1K
10:42 85.45 85.45 85.45 85.45 0.8K
10:45 85.49 85.49 85.49 85.49 0.2K
10:46 85.42 85.42 85.42 85.42 0.8K
10:47 85.39 85.39 85.39 85.39 1.4K
10:48 85.36 85.36 85.36 85.36 0.5K
10:50 85.39 85.39 85.39 85.39 0.7K
10:51 85.37 85.37 85.33 85.33 0.8K
10:52 85.34 85.34 85.34 85.34 1.0K
10:56 85.30 85.30 85.30 85.30 0.3K
10:57 85.29 85.29 85.29 85.29 0.5K
10:58 85.30 85.30 85.30 85.30 4.7K
11:02 85.34 85.34 85.32 85.32 0.4K
11:04 85.29 85.29 85.28 85.28 1.1K
11:05 85.30 85.30 85.30 85.30 0.6K
11:10 85.31 85.31 85.31 85.31 0.7K
11:13 85.25 85.25 85.25 85.25 0.3K
11:14 85.23 85.23 85.22 85.22 0.5K
11:16 85.23 85.25 85.23 85.25 0.3K
11:17 85.28 85.28 85.28 85.28 1.2K
11:19 85.27 85.27 85.27 85.27 0.4K
11:20 85.29 85.31 85.29 85.31 0.6K
11:21 85.31 85.31 85.31 85.31 0.2K
11:22 85.32 85.32 85.32 85.32 0.4K
11:24 85.31 85.31 85.31 85.31 0.5K
11:27 85.23 85.23 85.23 85.23 1.2K
11:28 85.21 85.21 85.21 85.21 0.4K
11:29 85.21 85.21 85.21 85.21 0.4K
11:30 85.21 85.24 85.21 85.24 0.8K
11:31 85.25 85.25 85.25 85.25 0.6K
11:35 85.17 85.20 85.17 85.20 1.3K
11:36 85.17 85.17 85.17 85.17 0.6K
11:38 85.21 85.21 85.21 85.21 0.4K
11:39 85.20 85.20 85.20 85.20 6.1K
11:42 85.18 85.19 85.18 85.19 0.5K
11:43 85.18 85.18 85.18 85.18 0.8K
11:44 85.18 85.18 85.18 85.18 0.6K
11:45 85.18 85.19 85.18 85.19 0.7K
11:47 85.19 85.19 85.19 85.19 6.1K
11:49 85.18 85.19 85.18 85.19 5.1K
11:50 85.18 85.18 85.18 85.18 0.6K
11:51 85.18 85.18 85.18 85.18 0.7K
11:52 85.23 85.23 85.23 85.23 0.4K
11:54 85.28 85.29 85.28 85.29 1.0K
11:56 85.29 85.29 85.29 85.29 1.6K
11:59 85.31 85.31 85.31 85.31 0.2K
12:00 85.31 85.31 85.31 85.31 1.0K
12:01 85.26 85.27 85.26 85.27 1.6K
12:02 85.30 85.31 85.28 85.28 1.8K
12:03 85.26 85.26 85.25 85.25 2.9K
12:04 85.30 85.30 85.30 85.30 0.1K
12:05 85.29 85.30 85.29 85.30 0.6K
12:06 85.29 85.29 85.29 85.29 0.8K
12:07 85.32 85.32 85.32 85.32 0.7K
12:08 85.35 85.35 85.35 85.35 0.2K
12:11 85.32 85.32 85.32 85.32 0.7K
12:12 85.36 85.36 85.36 85.36 0.1K
12:13 85.40 85.41 85.40 85.41 2.4K
12:14 85.41 85.41 85.40 85.41 2.8K
12:18 85.43 85.43 85.43 85.43 0.2K
12:19 85.42 85.42 85.42 85.42 0.3K
12:22 85.39 85.39 85.39 85.39 0.9K
12:23 85.44 85.44 85.44 85.44 1.2K
12:28 85.44 85.46 85.44 85.46 1.0K
12:30 85.44 85.44 85.44 85.44 0.8K
12:35 85.50 85.50 85.50 85.50 1.1K
12:37 85.48 85.48 85.48 85.48 0.8K
12:38 85.46 85.46 85.44 85.44 0.9K
12:39 85.43 85.43 85.43 85.43 0.3K
12:40 85.41 85.41 85.41 85.41 0.3K
12:41 85.42 85.42 85.41 85.42 4.0K
12:42 85.36 85.36 85.36 85.36 0.9K
12:43 85.35 85.35 85.29 85.29 1.7K
12:44 85.32 85.32 85.31 85.31 2.2K
12:45 85.31 85.32 85.31 85.32 1.7K
12:46 85.28 85.28 85.28 85.28 3.3K
12:49 85.32 85.32 85.32 85.32 0.2K
12:51 85.34 85.35 85.34 85.35 1.8K
12:53 85.40 85.40 85.40 85.40 0.9K
12:57 85.42 85.42 85.42 85.42 0.1K
12:58 85.40 85.40 85.40 85.40 0.4K
13:00 85.34 85.34 85.34 85.34 0.3K
13:01 85.40 85.40 85.40 85.40 0.3K
13:02 85.35 85.35 85.35 85.35 0.9K
13:04 85.26 85.26 85.26 85.26 1.5K
13:05 85.27 85.27 85.24 85.24 3.3K
13:07 85.27 85.27 85.26 85.26 0.5K
13:08 85.24 85.25 85.22 85.22 29.7K
13:09 85.20 85.24 85.20 85.23 16.5K
13:10 85.24 85.24 85.21 85.21 1.9K
13:11 85.21 85.23 85.21 85.23 2.8K
13:12 85.20 85.20 85.18 85.18 3.5K
13:13 85.20 85.20 85.20 85.20 0.7K
13:15 85.20 85.21 85.19 85.21 0.8K
13:17 85.24 85.24 85.24 85.24 0.3K
13:18 85.19 85.20 85.19 85.20 0.7K
13:20 85.22 85.23 85.22 85.23 1.3K
13:23 85.26 85.26 85.26 85.26 0.7K
13:24 85.26 85.27 85.26 85.26 2.7K
13:26 85.27 85.27 85.27 85.27 0.2K
13:28 85.23 85.24 85.23 85.24 1.5K
13:29 85.22 85.24 85.22 85.22 110.7K
13:30 85.22 85.24 85.22 85.24 1.2K
13:32 85.24 85.24 85.22 85.22 4.3K
13:33 85.20 85.20 85.20 85.20 0.2K
13:34 85.21 85.21 85.21 85.21 14.6K
13:37 85.23 85.23 85.23 85.23 0.1K
13:38 85.24 85.24 85.24 85.24 0.2K
13:39 85.27 85.27 85.23 85.25 2.0K
13:41 85.30 85.30 85.30 85.30 1.1K
13:42 85.31 85.31 85.31 85.31 0.6K
13:43 85.30 85.30 85.30 85.30 1.0K
13:44 85.30 85.30 85.29 85.29 2.5K
13:50 85.32 85.32 85.31 85.31 0.5K
13:51 85.30 85.30 85.30 85.30 0.1K
13:52 85.32 85.32 85.30 85.30 0.5K
13:53 85.35 85.35 85.35 85.34 1.7K
13:55 85.39 85.39 85.39 85.39 1.6K
13:57 85.35 85.35 85.35 85.35 0.9K
14:00 85.39 85.39 85.39 85.39 1.1K
14:01 85.38 85.38 85.38 85.38 0.9K
14:04 85.37 85.37 85.37 85.37 0.5K
14:06 85.35 85.35 85.35 85.35 0.9K
14:09 85.31 85.31 85.31 85.31 0.3K
14:11 85.32 85.32 85.32 85.32 2.3K
14:16 85.33 85.33 85.33 85.33 0.7K
14:18 85.30 85.30 85.30 85.30 0.9K
14:20 85.27 85.29 85.27 85.29 2.0K
14:23 85.24 85.24 85.24 85.24 1.8K
14:24 85.25 85.27 85.25 85.25 1.1K
14:25 85.24 85.26 85.24 85.26 0.4K
14:27 85.29 85.29 85.29 85.29 1.2K
14:33 85.28 85.28 85.28 85.28 0.9K
14:34 85.29 85.29 85.29 85.29 0.3K
14:35 85.30 85.30 85.30 85.30 0.3K
14:36 85.31 85.31 85.31 85.31 2.3K
14:41 85.30 85.30 85.30 85.30 7.4K
14:42 85.31 85.31 85.31 85.31 2.6K
14:43 85.28 85.28 85.28 85.28 1.1K
14:45 85.25 85.25 85.25 85.25 0.7K
14:46 85.26 85.28 85.26 85.28 1.3K
14:50 85.26 85.26 85.26 85.26 0.6K
14:51 85.27 85.27 85.27 85.27 0.9K
14:56 85.31 85.31 85.31 85.31 0.2K
14:57 85.35 85.35 85.35 85.34 0.6K
14:59 85.33 85.33 85.32 85.32 2.8K
15:00 85.34 85.35 85.34 85.35 0.9K
15:01 85.33 85.33 85.33 85.33 0.9K
15:03 85.34 85.34 85.34 85.34 0.4K
15:04 85.31 85.31 85.31 85.31 0.6K
15:05 85.32 85.32 85.32 85.32 1.3K
15:06 85.32 85.32 85.32 85.32 0.4K
15:09 85.31 85.31 85.30 85.30 1.2K
15:12 85.28 85.28 85.28 85.28 0.4K
15:15 85.28 85.28 85.28 85.28 0.4K
15:16 85.24 85.24 85.24 85.24 0.6K
15:17 85.25 85.25 85.25 85.25 2.2K
15:19 85.26 85.26 85.25 85.25 0.7K
15:20 85.29 85.29 85.29 85.29 0.3K
15:22 85.30 85.30 85.30 85.30 0.1K
15:23 85.31 85.31 85.31 85.31 3.1K
15:26 85.26 85.26 85.26 85.26 0.8K
15:27 85.28 85.28 85.28 85.28 0.8K
15:28 85.28 85.28 85.28 85.28 1.0K
15:30 85.32 85.32 85.32 85.32 1.2K
15:31 85.34 85.34 85.33 85.33 1.6K
15:32 85.34 85.34 85.34 85.34 0.4K
15:34 85.35 85.35 85.34 85.34 2.5K
15:37 85.39 85.40 85.39 85.40 2.2K
15:38 85.38 85.38 85.36 85.36 4.1K
15:39 85.36 85.36 85.34 85.34 4.9K
15:40 85.36 85.36 85.36 85.36 6.6K
15:41 85.38 85.38 85.38 85.38 0.2K
15:42 85.38 85.38 85.38 85.38 0.5K
15:43 85.37 85.37 85.37 85.37 1.6K
15:44 85.40 85.40 85.40 85.40 1.3K
15:45 85.42 85.43 85.42 85.43 2.0K
15:47 85.41 85.41 85.40 85.41 1,175.4K
15:48 85.42 85.42 85.40 85.40 4.6K
15:49 85.39 85.40 85.39 85.40 4.4K
15:50 85.39 85.39 85.33 85.33 10.6K
15:51 85.34 85.34 85.31 85.31 13.6K
15:52 85.30 85.33 85.29 85.30 23.5K
15:53 85.27 85.27 85.26 85.26 6.6K
15:54 85.28 85.30 85.28 85.30 13.3K
15:55 85.32 85.34 85.31 85.31 5.6K
15:56 85.31 85.31 85.30 85.31 11.0K
15:57 85.31 85.36 85.31 85.36 6.8K
15:58 85.36 85.36 85.35 85.36 26.9K
15:59 85.36 85.41 85.36 85.41 35.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available