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 88.05 88.05 87.99 87.99 5.4K
09:34 88.17 88.17 88.17 88.17 7.7K
09:36 88.21 88.21 88.19 88.19 0.5K
09:37 88.19 88.19 88.19 88.19 1.8K
09:43 88.16 88.16 88.16 88.16 0.9K
09:44 88.23 88.23 88.23 88.23 0.2K
09:45 88.04 88.04 88.04 88.04 0.2K
09:46 88.01 88.01 88.01 88.01 1.4K
09:50 87.98 87.98 87.98 87.98 0.5K
09:51 87.95 88.02 87.95 88.02 1.5K
09:54 87.90 87.90 87.89 87.89 1.0K
09:55 87.88 87.88 87.88 87.88 1.6K
09:56 87.91 87.91 87.90 87.90 1.6K
09:57 87.89 87.89 87.86 87.86 2.1K
09:58 87.88 87.88 87.88 87.88 0.5K
09:59 87.87 87.87 87.87 87.86 0.4K
10:00 87.91 87.91 87.88 87.88 0.4K
10:01 87.87 87.87 87.87 87.87 0.2K
10:02 87.91 87.91 87.91 87.91 0.2K
10:03 87.91 87.91 87.90 87.90 2.7K
10:04 87.90 87.91 87.88 87.88 3.3K
10:07 87.84 87.84 87.84 87.84 0.6K
10:09 87.88 87.88 87.88 87.88 0.8K
10:10 87.88 87.88 87.88 87.88 3.4K
10:11 87.90 87.90 87.90 87.90 0.2K
10:13 87.84 87.84 87.82 87.82 1.7K
10:14 87.77 87.77 87.77 87.77 4.0K
10:15 87.80 87.80 87.80 87.80 0.2K
10:17 87.81 87.81 87.81 87.81 0.5K
10:18 87.79 87.83 87.79 87.83 0.4K
10:19 87.84 87.84 87.84 87.84 0.5K
10:20 87.84 87.86 87.84 87.86 1.7K
10:21 87.89 87.89 87.87 87.87 2.3K
10:22 87.87 87.87 87.84 87.84 2.4K
10:26 87.87 87.87 87.87 87.87 1.5K
10:27 87.86 87.86 87.86 87.86 0.6K
10:30 87.77 87.79 87.77 87.79 0.5K
10:31 87.85 87.85 87.85 87.85 1.5K
10:38 87.82 87.83 87.82 87.83 2.1K
10:48 87.89 87.89 87.89 87.89 0.4K
10:49 87.89 87.89 87.89 87.89 0.5K
10:52 87.89 87.89 87.89 87.89 1.4K
10:57 87.92 87.92 87.92 87.92 1.8K
10:58 87.91 87.91 87.91 87.91 0.8K
10:59 87.92 87.93 87.92 87.92 4.9K
11:00 87.94 87.94 87.94 87.94 0.2K
11:01 87.94 87.94 87.94 87.94 0.5K
11:02 87.96 87.96 87.96 87.96 0.3K
11:03 87.95 87.97 87.95 87.96 2.2K
11:04 87.98 87.98 87.98 87.98 1.1K
11:05 87.96 87.96 87.96 87.96 0.5K
11:08 87.98 87.98 87.96 87.96 4.4K
11:11 87.93 87.93 87.93 87.93 1.9K
11:14 87.91 87.91 87.91 87.91 0.7K
11:15 87.92 87.92 87.91 87.91 0.3K
11:16 87.87 87.87 87.87 87.87 2.2K
11:17 87.90 87.90 87.90 87.90 0.1K
11:18 87.89 87.89 87.89 87.89 1.8K
11:19 87.89 87.89 87.89 87.89 0.2K
11:20 87.88 87.88 87.88 87.88 2.3K
11:21 87.87 87.87 87.86 87.86 1.4K
11:23 87.87 87.87 87.87 87.87 0.7K
11:25 87.87 87.87 87.87 87.87 0.7K
11:26 87.84 87.84 87.84 87.84 0.5K
11:29 87.79 87.79 87.78 87.79 2.8K
11:33 87.81 87.81 87.81 87.81 0.5K
11:35 87.82 87.82 87.82 87.82 0.1K
11:36 87.81 87.81 87.81 87.81 0.6K
11:38 87.80 87.80 87.80 87.80 0.7K
11:40 87.81 87.82 87.81 87.82 2.8K
11:42 87.83 87.83 87.83 87.83 0.4K
11:43 87.81 87.81 87.81 87.81 1.4K
11:44 87.81 87.81 87.81 87.81 0.9K
11:47 87.82 87.82 87.82 87.82 0.5K
11:48 87.78 87.78 87.78 87.78 0.9K
11:49 87.79 87.79 87.79 87.79 0.6K
11:50 87.79 87.79 87.79 87.79 0.4K
11:51 87.79 87.79 87.79 87.79 1.0K
11:52 87.81 87.81 87.81 87.81 1.2K
11:53 87.79 87.79 87.79 87.79 1.4K
11:55 87.76 87.76 87.75 87.75 0.6K
11:57 87.74 87.75 87.74 87.75 0.4K
11:58 87.75 87.75 87.75 87.75 0.4K
12:00 87.76 87.77 87.76 87.77 0.9K
12:01 87.77 87.77 87.74 87.74 2.3K
12:03 87.72 87.72 87.72 87.72 0.2K
12:04 87.71 87.72 87.71 87.72 1.3K
12:05 87.74 87.74 87.74 87.74 1.3K
12:06 87.70 87.70 87.70 87.70 2.1K
12:08 87.71 87.71 87.71 87.71 0.9K
12:09 87.72 87.72 87.72 87.72 3.0K
12:10 87.71 87.71 87.71 87.71 0.3K
12:12 87.68 87.69 87.68 87.69 0.8K
12:13 87.69 87.69 87.69 87.69 0.5K
12:14 87.69 87.69 87.69 87.69 0.6K
12:16 87.68 87.68 87.67 87.67 1.5K
12:18 87.71 87.71 87.71 87.71 0.2K
12:19 87.72 87.72 87.72 87.72 0.6K
12:23 87.77 87.77 87.77 87.77 0.8K
12:24 87.72 87.72 87.72 87.72 2.8K
12:25 87.72 87.72 87.72 87.72 1.4K
12:26 87.72 87.72 87.72 87.72 0.2K
12:27 87.73 87.73 87.73 87.73 0.2K
12:28 87.73 87.73 87.72 87.72 0.4K
12:30 87.70 87.70 87.70 87.70 0.1K
12:31 87.70 87.70 87.70 87.70 0.3K
12:32 87.71 87.71 87.71 87.70 0.9K
12:34 87.72 87.72 87.72 87.72 0.2K
12:36 87.69 87.69 87.69 87.69 0.5K
12:38 87.70 87.70 87.70 87.70 0.5K
12:39 87.69 87.69 87.69 87.69 0.6K
12:40 87.68 87.68 87.68 87.68 1.2K
12:41 87.69 87.69 87.69 87.69 0.9K
12:44 87.68 87.68 87.68 87.68 0.3K
12:45 87.65 87.65 87.65 87.65 0.7K
12:48 87.68 87.68 87.68 87.68 1.3K
12:50 87.66 87.66 87.66 87.66 0.3K
12:51 87.67 87.67 87.67 87.67 0.4K
12:52 87.63 87.63 87.63 87.63 0.6K
12:55 87.68 87.68 87.68 87.68 0.2K
12:56 87.70 87.70 87.70 87.70 0.8K
12:58 87.71 87.72 87.71 87.71 1.3K
12:59 87.68 87.68 87.68 87.68 3.9K
13:00 87.70 87.70 87.68 87.68 0.9K
13:01 87.68 87.68 87.68 87.68 1.0K
13:02 87.69 87.69 87.69 87.69 0.8K
13:06 87.68 87.68 87.68 87.68 0.5K
13:08 87.69 87.69 87.69 87.69 1.8K
13:14 87.74 87.74 87.73 87.73 0.4K
13:15 87.74 87.74 87.74 87.74 0.1K
13:16 87.75 87.76 87.75 87.76 1.0K
13:17 87.76 87.76 87.75 87.75 1.4K
13:20 87.74 87.74 87.74 87.74 0.6K
13:21 87.73 87.73 87.73 87.73 0.2K
13:26 87.72 87.72 87.71 87.71 3.6K
13:27 87.72 87.72 87.72 87.72 0.6K
13:29 87.74 87.74 87.74 87.74 0.3K
13:30 87.76 87.76 87.76 87.76 1.2K
13:35 87.73 87.73 87.73 87.73 0.7K
13:36 87.74 87.74 87.74 87.74 1.8K
13:42 87.66 87.66 87.66 87.66 1.7K
13:44 87.63 87.64 87.62 87.62 2.1K
13:45 87.58 87.58 87.58 87.58 1.0K
13:46 87.57 87.57 87.57 87.57 1.6K
13:47 87.60 87.60 87.60 87.60 0.4K
13:48 87.61 87.61 87.61 87.61 5.9K
13:49 87.62 87.62 87.62 87.62 1.7K
13:52 87.65 87.65 87.62 87.62 2.9K
13:55 87.59 87.59 87.59 87.59 0.5K
13:56 87.56 87.56 87.56 87.56 1.2K
14:00 87.57 87.57 87.57 87.57 0.2K
14:01 87.60 87.60 87.60 87.60 1.0K
14:03 87.64 87.64 87.63 87.63 2.4K
14:04 87.62 87.62 87.62 87.62 2.1K
14:05 87.62 87.62 87.62 87.62 0.7K
14:06 87.65 87.65 87.65 87.65 0.1K
14:07 87.65 87.66 87.65 87.66 1.1K
14:08 87.64 87.64 87.64 87.64 0.2K
14:09 87.63 87.63 87.63 87.63 0.4K
14:10 87.63 87.64 87.63 87.64 1.4K
14:12 87.63 87.63 87.62 87.62 1.4K
14:13 87.62 87.63 87.62 87.63 1.0K
14:14 87.65 87.65 87.65 87.65 1.3K
14:16 87.65 87.65 87.65 87.65 0.8K
14:18 87.69 87.69 87.69 87.69 0.7K
14:22 87.68 87.68 87.68 87.68 0.5K
14:23 87.70 87.70 87.70 87.70 0.1K
14:24 87.72 87.72 87.72 87.72 0.6K
14:25 87.73 87.73 87.73 87.73 1.0K
14:27 87.73 87.75 87.73 87.75 2.5K
14:31 87.73 87.73 87.73 87.73 0.9K
14:32 87.72 87.72 87.72 87.72 0.1K
14:33 87.72 87.72 87.72 87.72 2.1K
14:34 87.74 87.75 87.74 87.75 1.7K
14:36 87.73 87.73 87.73 87.73 0.3K
14:37 87.72 87.73 87.72 87.73 0.5K
14:38 87.70 87.70 87.70 87.70 0.2K
14:39 87.68 87.68 87.68 87.68 0.5K
14:41 87.69 87.69 87.69 87.69 6.4K
14:42 87.70 87.70 87.70 87.70 0.6K
14:43 87.71 87.71 87.71 87.71 2.1K
14:45 87.71 87.71 87.71 87.71 1.7K
14:46 87.73 87.73 87.73 87.73 0.7K
14:47 87.72 87.72 87.72 87.72 0.8K
14:50 87.72 87.72 87.72 87.72 1.4K
14:52 87.73 87.73 87.73 87.73 1.8K
14:54 87.72 87.73 87.71 87.73 0.7K
14:56 87.69 87.69 87.69 87.69 0.3K
14:57 87.69 87.69 87.67 87.67 0.5K
14:58 87.67 87.67 87.66 87.66 0.4K
14:59 87.67 87.67 87.67 87.67 11.8K
15:01 87.63 87.63 87.63 87.63 1.2K
15:02 87.64 87.64 87.64 87.64 0.5K
15:03 87.65 87.65 87.65 87.65 1.5K
15:05 87.66 87.66 87.65 87.65 0.5K
15:06 87.65 87.65 87.65 87.66 0.9K
15:07 87.63 87.63 87.63 87.63 1.1K
15:09 87.63 87.64 87.63 87.64 0.7K
15:11 87.64 87.64 87.64 87.64 0.3K
15:12 87.64 87.66 87.64 87.66 0.5K
15:13 87.64 87.65 87.64 87.64 1.4K
15:14 87.65 87.65 87.64 87.64 3.8K
15:15 87.66 87.66 87.66 87.66 2.6K
15:18 87.65 87.65 87.65 87.65 1.2K
15:19 87.67 87.67 87.67 87.67 0.1K
15:20 87.65 87.65 87.65 87.65 0.2K
15:21 87.67 87.68 87.67 87.68 6.2K
15:22 87.67 87.67 87.67 87.67 0.5K
15:23 87.67 87.67 87.67 87.67 0.5K
15:25 87.65 87.66 87.65 87.66 0.5K
15:26 87.67 87.67 87.67 87.67 1.2K
15:27 87.66 87.66 87.66 87.66 0.3K
15:28 87.66 87.66 87.66 87.66 1.9K
15:29 87.66 87.66 87.65 87.65 4.5K
15:30 87.67 87.67 87.67 87.67 1.2K
15:31 87.68 87.68 87.68 87.68 3.0K
15:36 87.74 87.74 87.73 87.73 2.8K
15:41 87.78 87.78 87.78 87.78 4.2K
15:42 87.78 87.78 87.76 87.76 0.5K
15:43 87.79 87.79 87.79 87.78 1.4K
15:45 87.80 87.80 87.80 87.80 5.7K
15:46 87.81 87.81 87.81 87.81 0.8K
15:47 87.82 87.82 87.82 87.82 1.0K
15:48 87.84 87.86 87.84 87.86 0.5K
15:49 87.86 87.86 87.84 87.84 1.2K
15:50 87.89 87.91 87.85 87.85 4.8K
15:52 87.91 87.91 87.91 87.91 1.1K
15:53 87.92 87.92 87.92 87.92 2.5K
15:54 87.92 87.92 87.92 87.92 1.3K
15:55 87.98 87.98 87.97 87.97 2.2K
15:56 87.93 87.94 87.93 87.94 2.4K
15:57 87.95 87.95 87.93 87.93 1.7K
15:58 87.92 87.92 87.92 87.92 0.6K
15:59 87.92 87.96 87.92 87.96 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available