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 87.53 87.53 87.53 87.53 1.9K
09:31 87.74 87.74 87.74 87.74 0.8K
09:32 87.76 87.76 87.76 87.76 0.9K
09:37 87.68 87.68 87.68 87.68 1.4K
09:38 87.68 87.70 87.68 87.70 2.1K
09:39 87.68 87.68 87.68 87.68 0.2K
09:41 87.75 87.75 87.75 87.75 0.1K
09:42 87.73 87.73 87.73 87.73 5.5K
09:44 87.75 87.76 87.74 87.76 5.9K
09:45 87.80 87.82 87.80 87.81 0.8K
09:47 87.81 87.81 87.81 87.81 1.4K
09:51 87.80 87.80 87.79 87.79 0.5K
09:54 87.83 87.83 87.83 87.83 1.9K
09:55 87.82 87.82 87.81 87.81 1.4K
09:56 87.82 87.83 87.82 87.83 1.0K
09:58 87.76 87.76 87.75 87.75 2.0K
09:59 87.74 87.74 87.74 87.74 0.3K
10:00 87.78 88.11 87.78 88.11 2.3K
10:01 88.38 88.42 88.34 88.34 1.7K
10:02 88.39 88.40 88.38 88.38 2.1K
10:03 88.37 88.37 88.37 88.37 1.4K
10:04 88.34 88.34 88.29 88.29 1.5K
10:05 88.33 88.33 88.33 88.33 0.2K
10:06 88.31 88.31 88.31 88.31 0.2K
10:08 88.26 88.34 88.26 88.34 1.0K
10:09 88.31 88.32 88.31 88.32 2.2K
10:11 88.43 88.43 88.39 88.39 0.6K
10:12 88.37 88.40 88.37 88.40 1.5K
10:13 88.43 88.43 88.43 88.43 0.4K
10:15 88.51 88.53 88.51 88.53 0.6K
10:16 88.52 88.52 88.52 88.52 2.2K
10:17 88.40 88.43 88.40 88.43 4.9K
10:18 88.44 88.44 88.34 88.36 3.8K
10:20 88.37 88.37 88.37 88.37 1.8K
10:21 88.35 88.35 88.35 88.35 1.2K
10:22 88.36 88.36 88.36 88.36 1.1K
10:23 88.34 88.34 88.34 88.34 1.0K
10:24 88.38 88.38 88.38 88.38 3.9K
10:26 88.46 88.47 88.45 88.45 1.1K
10:27 88.40 88.40 88.36 88.36 0.5K
10:28 88.37 88.42 88.37 88.42 0.6K
10:29 88.46 88.47 88.44 88.44 2.5K
10:31 88.52 88.52 88.52 88.52 0.3K
10:32 88.54 88.54 88.54 88.54 2.6K
10:35 88.52 88.52 88.52 88.52 0.3K
10:36 88.51 88.51 88.51 88.51 0.8K
10:39 88.52 88.52 88.52 88.52 0.1K
10:41 88.51 88.51 88.51 88.51 5.8K
10:42 88.45 88.45 88.45 88.45 1.8K
10:45 88.58 88.58 88.58 88.58 2.4K
10:46 88.59 88.59 88.59 88.59 3.0K
10:47 88.60 88.60 88.58 88.58 1.1K
10:48 88.59 88.59 88.59 88.59 0.7K
10:49 88.58 88.58 88.58 88.58 2.1K
10:51 88.56 88.56 88.56 88.56 0.6K
10:52 88.60 88.60 88.60 88.60 0.4K
10:55 88.63 88.63 88.63 88.63 0.5K
10:56 88.65 88.65 88.65 88.65 1.7K
10:58 88.65 88.65 88.65 88.65 0.5K
10:59 88.63 88.63 88.62 88.62 1.4K
11:00 88.63 88.63 88.62 88.62 0.4K
11:02 88.57 88.57 88.52 88.52 1.6K
11:03 88.55 88.55 88.55 88.55 0.9K
11:04 88.54 88.54 88.54 88.54 0.1K
11:05 88.55 88.55 88.54 88.54 1.2K
11:08 88.52 88.52 88.52 88.52 0.2K
11:09 88.51 88.51 88.51 88.51 0.2K
11:10 88.52 88.58 88.52 88.58 1.1K
11:11 88.55 88.55 88.55 88.55 0.2K
11:12 88.48 88.48 88.48 88.48 2.2K
11:14 88.47 88.47 88.47 88.47 1.5K
11:19 88.61 88.61 88.61 88.61 0.9K
11:24 88.66 88.66 88.64 88.64 1.7K
11:26 88.62 88.62 88.62 88.62 3.7K
11:28 88.63 88.63 88.63 88.63 0.7K
11:30 88.66 88.67 88.66 88.67 1.7K
11:31 88.70 88.70 88.70 88.70 0.8K
11:32 88.71 88.71 88.71 88.71 0.5K
11:33 88.71 88.71 88.71 88.71 1.0K
11:36 88.68 88.68 88.68 88.67 0.1K
11:37 88.69 88.69 88.68 88.68 2.6K
11:40 88.66 88.67 88.66 88.67 13.5K
11:41 88.67 88.67 88.67 88.67 0.5K
11:43 88.66 88.66 88.66 88.66 0.2K
11:44 88.68 88.68 88.68 88.68 0.2K
11:47 88.69 88.70 88.68 88.70 4.9K
11:49 88.70 88.71 88.70 88.71 4.6K
11:51 88.71 88.71 88.69 88.69 1.4K
11:52 88.68 88.68 88.68 88.68 0.3K
11:54 88.69 88.69 88.69 88.69 4.8K
11:55 88.69 88.69 88.69 88.69 2.2K
12:00 88.61 88.61 88.61 88.61 2.2K
12:03 88.73 88.73 88.73 88.73 0.5K
12:05 88.73 88.74 88.73 88.74 2.0K
12:07 88.74 88.74 88.74 88.74 1.7K
12:08 88.72 88.72 88.72 88.72 0.2K
12:09 88.73 88.73 88.73 88.73 0.9K
12:10 88.74 88.74 88.73 88.73 1.9K
12:14 88.73 88.73 88.73 88.73 0.3K
12:15 88.70 88.70 88.70 88.70 4.8K
12:16 88.74 88.74 88.74 88.74 0.2K
12:18 88.66 88.66 88.66 88.66 0.9K
12:19 88.68 88.68 88.67 88.67 0.7K
12:20 88.67 88.67 88.67 88.67 1.3K
12:21 88.66 88.66 88.66 88.66 0.7K
12:22 88.68 88.68 88.68 88.68 0.4K
12:25 88.62 88.62 88.62 88.62 0.8K
12:27 88.62 88.63 88.62 88.63 1.9K
12:31 88.66 88.66 88.66 88.66 0.2K
12:33 88.66 88.66 88.66 88.66 1.1K
12:35 88.67 88.67 88.67 88.67 0.5K
12:36 88.66 88.66 88.66 88.66 2.5K
12:37 88.68 88.68 88.68 88.68 1.2K
12:38 88.66 88.66 88.66 88.66 3.4K
12:41 88.63 88.63 88.61 88.61 1.4K
12:45 88.64 88.64 88.64 88.64 0.9K
12:46 88.66 88.66 88.66 88.66 0.6K
12:49 88.65 88.65 88.65 88.65 1.2K
12:54 88.61 88.61 88.60 88.60 2.6K
12:55 88.60 88.63 88.60 88.63 1.2K
13:01 88.69 88.69 88.69 88.69 0.6K
13:02 88.70 88.71 88.70 88.71 4.4K
13:06 88.68 88.68 88.68 88.68 0.1K
13:07 88.69 88.69 88.69 88.69 3.2K
13:08 88.69 88.69 88.69 88.69 0.7K
13:11 88.66 88.68 88.65 88.68 18.9K
13:12 88.69 88.69 88.69 88.69 0.1K
13:13 88.67 88.67 88.67 88.67 0.2K
13:15 88.69 88.69 88.69 88.69 1.2K
13:18 88.65 88.65 88.65 88.65 0.2K
13:19 88.67 88.67 88.67 88.67 0.6K
13:21 88.67 88.67 88.67 88.67 1.1K
13:30 88.68 88.69 88.68 88.69 3.3K
13:38 88.69 88.69 88.69 88.69 0.5K
13:39 88.68 88.68 88.68 88.68 1.1K
13:42 88.68 88.68 88.68 88.68 0.3K
13:43 88.67 88.69 88.67 88.69 1.9K
13:45 88.71 88.71 88.71 88.71 0.6K
13:51 88.68 88.68 88.68 88.68 1.4K
13:52 88.67 88.67 88.66 88.66 0.6K
13:55 88.66 88.67 88.66 88.67 9.8K
13:57 88.65 88.65 88.65 88.65 0.3K
13:58 88.60 88.63 88.60 88.63 0.5K
13:59 88.62 88.62 88.61 88.61 0.7K
14:00 88.63 88.63 88.63 88.63 0.5K
14:01 88.63 88.63 88.63 88.63 0.5K
14:03 88.60 88.60 88.60 88.60 1.8K
14:06 88.60 88.60 88.59 88.59 0.5K
14:07 88.59 88.59 88.59 88.59 0.3K
14:11 88.55 88.56 88.55 88.56 0.3K
14:12 88.56 88.56 88.56 88.56 0.8K
14:16 88.56 88.56 88.56 88.56 0.1K
14:19 88.53 88.53 88.53 88.53 0.2K
14:20 88.53 88.53 88.53 88.53 0.3K
14:21 88.55 88.55 88.55 88.55 0.4K
14:22 88.55 88.55 88.55 88.55 0.4K
14:24 88.56 88.58 88.56 88.58 1.0K
14:30 88.56 88.56 88.56 88.56 0.3K
14:33 88.57 88.58 88.57 88.58 2.8K
14:35 88.57 88.58 88.57 88.58 4.0K
14:36 88.58 88.58 88.58 88.58 0.2K
14:37 88.56 88.58 88.56 88.58 3.2K
14:41 88.53 88.53 88.53 88.53 0.1K
14:42 88.54 88.54 88.54 88.54 0.4K
14:44 88.54 88.54 88.54 88.54 0.2K
14:46 88.56 88.56 88.56 88.56 3.6K
14:47 88.57 88.58 88.57 88.58 0.7K
14:48 88.59 88.59 88.59 88.59 1.5K
14:54 88.61 88.61 88.61 88.61 0.4K
14:55 88.61 88.61 88.61 88.61 0.8K
14:56 88.59 88.59 88.57 88.57 1.0K
14:57 88.57 88.58 88.57 88.58 0.6K
14:58 88.59 88.59 88.57 88.59 0.4K
14:59 88.59 88.59 88.59 88.59 1.1K
15:00 88.61 88.61 88.61 88.61 1.3K
15:01 88.62 88.62 88.62 88.62 0.1K
15:02 88.62 88.62 88.59 88.59 1.0K
15:04 88.61 88.61 88.61 88.61 1.0K
15:06 88.61 88.61 88.61 88.61 0.4K
15:08 88.58 88.58 88.58 88.58 0.3K
15:09 88.59 88.59 88.59 88.59 0.1K
15:10 88.59 88.59 88.59 88.59 0.9K
15:11 88.59 88.59 88.59 88.58 3.6K
15:14 88.57 88.57 88.57 88.57 0.2K
15:15 88.57 88.57 88.57 88.57 0.4K
15:16 88.55 88.55 88.55 88.54 1.2K
15:17 88.56 88.56 88.55 88.55 1.1K
15:18 88.57 88.57 88.57 88.57 1.0K
15:20 88.57 88.57 88.57 88.57 1.7K
15:21 88.57 88.57 88.57 88.57 1.3K
15:22 88.56 88.56 88.56 88.56 0.3K
15:23 88.55 88.55 88.55 88.55 1.1K
15:24 88.56 88.56 88.55 88.55 0.5K
15:25 88.54 88.55 88.54 88.55 1.5K
15:26 88.56 88.56 88.56 88.56 0.7K
15:30 88.52 88.52 88.52 88.52 0.6K
15:31 88.54 88.54 88.54 88.54 1.2K
15:32 88.56 88.56 88.56 88.55 0.5K
15:33 88.54 88.54 88.54 88.54 3.0K
15:35 88.54 88.54 88.54 88.54 0.4K
15:36 88.54 88.54 88.53 88.53 0.8K
15:37 88.52 88.52 88.52 88.52 0.6K
15:38 88.52 88.52 88.52 88.52 0.4K
15:39 88.52 88.52 88.48 88.48 3.7K
15:40 88.48 88.48 88.48 88.48 0.8K
15:41 88.50 88.50 88.50 88.50 0.3K
15:43 88.52 88.52 88.50 88.50 2.5K
15:45 88.52 88.52 88.52 88.52 0.9K
15:46 88.54 88.54 88.54 88.54 0.6K
15:48 88.56 88.56 88.56 88.56 0.4K
15:50 88.51 88.58 88.51 88.58 6.4K
15:52 88.58 88.58 88.57 88.57 2.2K
15:53 88.58 88.58 88.58 88.58 1.6K
15:55 88.62 88.62 88.54 88.54 3.3K
15:56 88.52 88.52 88.49 88.49 8.4K
15:57 88.49 88.49 88.48 88.48 7.5K
15:58 88.48 88.49 88.48 88.49 22.1K
15:59 88.49 88.56 88.49 88.53 622.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available