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 87.03 87.03 87.03 87.03 0.8K
09:32 86.96 86.96 86.96 86.96 0.5K
09:33 86.94 86.94 86.94 86.94 0.2K
09:34 86.91 86.91 86.91 86.91 0.2K
09:35 86.91 86.91 86.91 86.91 0.1K
09:36 86.98 86.98 86.98 86.98 0.1K
09:38 86.96 86.96 86.96 86.96 0.1K
09:40 86.97 86.97 86.97 86.97 1.2K
09:45 87.09 87.09 87.09 87.09 0.4K
09:46 87.10 87.10 87.10 87.10 0.6K
09:49 87.10 87.10 87.10 87.10 0.2K
09:50 87.11 87.11 87.11 87.11 0.3K
09:53 87.11 87.11 87.11 87.11 0.2K
09:56 87.04 87.04 87.04 87.04 6.4K
09:57 87.02 87.02 87.02 87.02 0.4K
09:59 87.02 87.02 87.02 87.02 0.6K
10:02 87.03 87.03 87.03 87.03 6.2K
10:03 87.04 87.04 87.04 87.04 3.5K
10:04 87.02 87.02 87.02 87.02 0.7K
10:05 87.03 87.03 87.03 87.03 0.7K
10:08 87.02 87.02 87.02 87.02 0.3K
10:09 87.05 87.05 87.04 87.04 1.8K
10:10 87.06 87.06 87.03 87.03 1.8K
10:11 87.05 87.05 87.05 87.05 0.3K
10:14 87.09 87.09 87.09 87.09 1.9K
10:15 87.07 87.07 87.07 87.07 0.1K
10:16 87.07 87.07 87.07 87.07 0.2K
10:17 87.11 87.11 87.11 87.11 6.4K
10:18 87.08 87.08 87.07 87.07 0.6K
10:19 87.09 87.09 87.09 87.09 1.1K
10:20 87.08 87.08 87.08 87.08 2.0K
10:22 87.05 87.08 87.05 87.07 2.7K
10:23 87.07 87.08 87.07 87.07 2.9K
10:24 87.08 87.10 87.08 87.09 3.4K
10:25 87.09 87.09 87.09 87.09 0.5K
10:26 87.09 87.09 87.09 87.09 0.2K
10:27 87.09 87.09 87.09 87.09 0.5K
10:28 87.03 87.03 87.03 87.03 5.8K
10:29 87.02 87.02 87.02 87.02 0.5K
10:30 87.00 87.00 87.00 87.00 5.2K
10:33 87.06 87.06 87.06 87.06 2.5K
10:37 87.13 87.14 87.13 87.14 0.8K
10:38 87.15 87.15 87.15 87.15 0.9K
10:39 87.14 87.14 87.14 87.14 0.7K
10:40 87.13 87.13 87.13 87.13 0.2K
10:41 87.14 87.14 87.14 87.14 1.9K
10:45 87.16 87.16 87.16 87.16 0.3K
10:46 87.15 87.15 87.15 87.15 0.2K
10:47 87.12 87.12 87.12 87.12 0.5K
10:49 87.12 87.12 87.12 87.12 1.4K
10:53 87.15 87.15 87.15 87.15 0.4K
10:54 87.19 87.19 87.19 87.19 0.7K
10:56 87.13 87.13 87.13 87.13 0.4K
10:58 87.14 87.14 87.10 87.10 5.2K
10:59 87.10 87.11 87.10 87.11 1.0K
11:01 87.11 87.13 87.11 87.13 0.5K
11:02 87.13 87.14 87.13 87.14 1.3K
11:03 87.15 87.15 87.15 87.15 0.2K
11:04 87.15 87.15 87.15 87.15 0.7K
11:06 87.11 87.11 87.11 87.11 1.1K
11:10 87.09 87.09 87.09 87.09 1.0K
11:14 87.06 87.06 87.06 87.06 1.6K
11:15 87.07 87.07 87.07 87.07 0.4K
11:16 87.06 87.06 87.06 87.06 0.2K
11:18 87.09 87.09 87.09 87.09 0.2K
11:19 87.08 87.09 87.08 87.09 2.5K
11:21 87.10 87.10 87.10 87.10 205.9K
11:22 87.13 87.13 87.13 87.13 0.7K
11:25 87.13 87.13 87.13 87.13 0.4K
11:27 87.13 87.13 87.13 87.13 1.2K
11:40 87.12 87.12 87.11 87.11 5.6K
11:42 87.12 87.12 87.12 87.12 0.2K
11:44 87.12 87.12 87.12 87.12 0.2K
11:47 87.10 87.10 87.10 87.10 0.3K
11:50 87.13 87.13 87.13 87.13 0.6K
11:53 87.11 87.11 87.11 87.11 0.8K
11:54 87.10 87.10 87.10 87.10 0.2K
11:55 87.10 87.10 87.10 87.10 0.1K
11:56 87.08 87.10 87.08 87.10 0.8K
11:57 87.10 87.10 87.10 87.10 2.4K
12:00 87.09 87.09 87.09 87.09 0.3K
12:01 87.11 87.11 87.11 87.11 0.4K
12:04 87.08 87.08 87.08 87.08 2.2K
12:05 87.08 87.08 87.08 87.08 0.6K
12:08 87.07 87.09 87.07 87.09 2.9K
12:09 87.08 87.09 87.08 87.09 9.3K
12:10 87.11 87.11 87.11 87.11 0.1K
12:11 87.10 87.10 87.10 87.10 0.6K
12:12 87.13 87.13 87.13 87.13 2.7K
12:13 87.11 87.11 87.11 87.11 0.4K
12:16 87.09 87.09 87.09 87.09 0.4K
12:18 87.09 87.09 87.09 87.09 0.3K
12:19 87.10 87.10 87.10 87.10 1.0K
12:20 87.11 87.11 87.11 87.11 0.9K
12:22 87.10 87.10 87.10 87.10 6.0K
12:23 87.11 87.11 87.11 87.11 2.3K
12:28 87.12 87.12 87.12 87.12 0.1K
12:29 87.12 87.12 87.12 87.12 0.7K
12:30 87.11 87.12 87.11 87.12 0.5K
12:31 87.12 87.12 87.12 87.12 0.8K
12:32 87.12 87.12 87.11 87.11 0.7K
12:34 87.12 87.12 87.10 87.10 1.9K
12:38 87.06 87.06 87.06 87.06 3.1K
12:39 87.05 87.06 87.05 87.06 1.6K
12:41 87.08 87.08 87.08 87.08 0.5K
12:44 87.07 87.08 87.07 87.08 10.0K
12:45 87.08 87.08 87.08 87.08 0.3K
12:46 87.07 87.07 87.06 87.06 0.4K
12:48 87.05 87.05 87.05 87.05 0.1K
12:49 87.06 87.06 87.06 87.06 1.0K
12:51 87.07 87.07 87.07 87.07 1.7K
12:53 87.06 87.06 87.06 87.06 0.8K
12:54 87.07 87.07 87.07 87.07 0.2K
12:57 87.07 87.07 87.07 87.07 0.3K
12:58 87.08 87.08 87.08 87.08 1.8K
12:59 87.08 87.09 87.08 87.09 1.6K
13:00 87.07 87.11 87.07 87.11 1.1K
13:03 87.11 87.13 87.11 87.12 0.9K
13:06 87.14 87.14 87.14 87.14 0.2K
13:08 87.11 87.11 87.11 87.11 0.5K
13:10 87.11 87.11 87.11 87.11 0.6K
13:15 87.13 87.13 87.13 87.13 1.1K
13:21 87.12 87.12 87.12 87.12 1.4K
13:22 87.11 87.11 87.11 87.11 0.2K
13:23 87.12 87.12 87.12 87.12 1.3K
13:27 87.13 87.13 87.13 87.13 2.9K
13:30 87.14 87.15 87.14 87.15 1.5K
13:31 87.15 87.19 87.15 87.19 2.2K
13:35 87.16 87.16 87.16 87.16 0.4K
13:36 87.13 87.13 87.13 87.13 0.2K
13:38 87.10 87.10 87.10 87.10 0.2K
13:41 87.08 87.08 87.07 87.07 0.4K
13:43 87.08 87.08 87.08 87.08 0.1K
13:46 87.09 87.09 87.08 87.08 0.9K
13:47 87.07 87.07 87.07 87.07 1.1K
13:48 87.08 87.08 87.08 87.08 1.1K
13:50 87.07 87.07 87.07 87.07 0.2K
13:52 87.07 87.07 87.07 87.07 0.4K
13:53 87.06 87.06 87.06 87.06 0.8K
13:54 87.06 87.06 87.06 87.06 0.5K
13:55 87.05 87.05 87.05 87.05 1.5K
13:56 87.06 87.06 87.06 87.06 0.4K
13:59 87.06 87.06 87.06 87.06 1.1K
14:00 87.04 87.04 87.04 87.04 1.1K
14:07 87.04 87.04 87.04 87.04 0.3K
14:08 87.05 87.05 87.05 87.05 1.4K
14:09 87.04 87.04 87.04 87.04 0.5K
14:11 87.05 87.05 87.05 87.05 0.3K
14:15 87.03 87.03 87.03 87.03 0.8K
14:16 87.03 87.03 87.03 87.03 0.8K
14:19 87.02 87.02 87.02 87.02 0.3K
14:21 87.02 87.02 87.02 87.02 0.8K
14:24 87.04 87.04 87.04 87.04 0.9K
14:27 87.04 87.04 87.04 87.04 0.6K
14:30 87.02 87.02 87.02 87.02 5.1K
14:33 87.03 87.03 87.03 87.03 1.0K
14:34 87.04 87.04 87.04 87.04 0.1K
14:36 87.05 87.05 87.05 87.05 0.6K
14:40 87.01 87.01 87.01 87.01 2.1K
14:41 87.02 87.02 87.02 87.02 18.1K
14:42 87.00 87.00 87.00 87.00 0.4K
14:43 87.01 87.02 87.01 87.02 0.5K
14:45 87.04 87.04 87.04 87.04 1.4K
14:51 87.06 87.06 87.06 87.06 0.4K
14:52 87.08 87.08 87.08 87.08 0.6K
14:56 87.09 87.09 87.09 87.09 0.6K
15:00 87.08 87.08 87.08 87.08 0.7K
15:03 87.04 87.04 87.04 87.04 1.7K
15:05 87.05 87.05 87.05 87.05 0.4K
15:06 87.02 87.02 87.02 87.02 0.8K
15:07 87.03 87.03 87.03 87.03 0.3K
15:09 87.03 87.03 87.01 87.01 0.7K
15:10 87.02 87.02 87.02 87.02 1.0K
15:13 87.00 87.00 87.00 87.00 1.2K
15:14 86.98 86.98 86.98 86.98 0.1K
15:15 86.99 87.01 86.99 87.00 1.4K
15:17 87.01 87.02 87.01 87.02 0.9K
15:18 87.03 87.03 87.03 87.03 3.7K
15:19 87.03 87.03 87.03 87.03 0.2K
15:20 87.03 87.04 87.03 87.04 1.7K
15:22 87.04 87.04 87.04 87.04 0.7K
15:23 87.04 87.04 87.04 87.04 0.5K
15:24 87.05 87.05 87.05 87.05 1.7K
15:27 87.05 87.05 87.05 87.05 0.2K
15:28 87.05 87.05 87.05 87.05 2.0K
15:30 87.04 87.04 87.04 87.04 1.0K
15:31 87.04 87.04 87.04 87.04 0.3K
15:32 87.02 87.04 87.02 87.04 5.7K
15:33 87.04 87.05 87.04 87.05 2.6K
15:34 87.04 87.04 87.00 87.04 1,119.7K
15:35 87.05 87.06 87.05 87.06 0.6K
15:36 87.06 87.06 87.06 87.06 0.1K
15:37 87.07 87.07 87.07 87.07 0.6K
15:40 87.05 87.07 87.05 87.07 0.6K
15:41 87.07 87.07 87.06 87.06 0.8K
15:42 87.06 87.06 87.06 87.06 0.4K
15:44 87.07 87.07 87.05 87.05 5.1K
15:45 87.06 87.08 87.06 87.07 1.9K
15:46 87.07 87.07 87.07 87.07 0.7K
15:47 87.08 87.08 87.08 87.08 1.3K
15:50 87.08 87.08 87.05 87.05 1.6K
15:51 87.06 87.06 87.05 87.05 1.4K
15:53 87.07 87.08 87.07 87.08 1.9K
15:54 87.08 87.08 87.08 87.08 6.0K
15:55 87.09 87.09 87.09 87.09 2.5K
15:56 87.09 87.09 87.09 87.09 0.6K
15:57 87.06 87.06 87.06 87.06 1.8K
15:58 87.07 87.07 87.06 87.06 0.7K
15:59 87.05 87.05 87.03 87.05 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available