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 88.50 88.50 88.50 88.50 9.5K
09:31 88.39 88.39 88.39 88.39 0.2K
09:33 88.49 88.49 88.49 88.49 0.2K
09:36 88.57 88.57 88.57 88.57 1.1K
09:40 88.58 88.58 88.58 88.58 0.9K
09:43 88.55 88.55 88.55 88.55 0.5K
09:45 88.54 88.54 88.54 88.54 2.3K
09:46 88.54 88.56 88.54 88.56 4.0K
09:48 88.68 88.68 88.68 88.68 0.5K
09:51 88.63 88.63 88.62 88.62 1.3K
09:53 88.58 88.58 88.57 88.57 0.8K
09:54 88.57 88.57 88.57 88.57 1.1K
09:58 88.57 88.59 88.57 88.59 5.0K
10:03 88.60 88.60 88.58 88.58 0.9K
10:04 88.59 88.61 88.59 88.61 3.8K
10:05 88.57 88.58 88.57 88.58 0.4K
10:06 88.55 88.55 88.55 88.55 0.9K
10:07 88.57 88.57 88.57 88.57 0.3K
10:08 88.63 88.65 88.63 88.65 34.5K
10:10 88.58 88.58 88.58 88.58 0.2K
10:12 88.59 88.59 88.59 88.59 0.4K
10:13 88.56 88.59 88.56 88.59 2.4K
10:14 88.63 88.63 88.61 88.61 0.5K
10:15 88.65 88.65 88.65 88.65 0.3K
10:16 88.61 88.62 88.61 88.62 0.7K
10:17 88.62 88.62 88.62 88.62 0.3K
10:18 88.60 88.60 88.59 88.59 0.6K
10:19 88.61 88.63 88.61 88.63 1.2K
10:20 88.61 88.61 88.61 88.61 0.5K
10:21 88.59 88.61 88.59 88.61 2.0K
10:25 88.57 88.57 88.57 88.57 0.1K
10:27 88.52 88.52 88.52 88.52 0.4K
10:30 88.52 88.52 88.47 88.47 7.3K
10:31 88.46 88.46 88.46 88.46 2.0K
10:33 88.42 88.42 88.42 88.41 0.5K
10:35 88.42 88.42 88.42 88.42 0.1K
10:36 88.41 88.41 88.39 88.39 0.8K
10:37 88.39 88.39 88.38 88.38 1.3K
10:38 88.39 88.39 88.38 88.38 1.1K
10:42 88.41 88.41 88.41 88.41 1.2K
10:46 88.31 88.31 88.31 88.31 1.3K
10:48 88.32 88.32 88.32 88.32 3.4K
10:49 88.29 88.29 88.29 88.29 0.3K
10:50 88.28 88.28 88.27 88.28 5.1K
10:52 88.27 88.27 88.27 88.27 1.0K
10:53 88.28 88.28 88.28 88.28 0.4K
10:55 88.26 88.26 88.26 88.26 0.3K
10:58 88.26 88.26 88.26 88.26 0.8K
10:59 88.26 88.26 88.26 88.26 1.3K
11:00 88.22 88.22 88.22 88.22 0.4K
11:01 88.26 88.26 88.26 88.26 0.8K
11:03 88.24 88.24 88.24 88.24 0.3K
11:06 88.20 88.20 88.20 88.20 0.4K
11:07 88.20 88.20 88.19 88.19 0.5K
11:08 88.18 88.18 88.17 88.17 0.9K
11:09 88.15 88.15 88.15 88.15 0.7K
11:14 88.15 88.15 88.15 88.15 0.5K
11:15 88.15 88.15 88.15 88.15 0.2K
11:16 88.10 88.10 88.10 88.10 4.3K
11:17 88.11 88.11 88.09 88.09 0.4K
11:18 88.11 88.11 88.11 88.11 0.2K
11:20 88.12 88.12 88.12 88.12 0.2K
11:21 88.15 88.15 88.15 88.15 2.7K
11:26 88.17 88.19 88.17 88.19 3.2K
11:27 88.20 88.20 88.20 88.20 0.4K
11:28 88.21 88.21 88.21 88.21 0.5K
11:30 88.20 88.20 88.20 88.20 0.4K
11:33 88.18 88.18 88.18 88.18 1.9K
11:39 88.28 88.28 88.28 88.28 4.2K
11:40 88.28 88.31 88.27 88.31 11.8K
11:41 88.30 88.30 88.30 88.30 0.2K
11:43 88.31 88.32 88.31 88.31 1.0K
11:44 88.34 88.34 88.34 88.34 0.3K
11:45 88.35 88.35 88.35 88.35 0.3K
11:47 88.35 88.35 88.35 88.35 0.2K
11:49 88.34 88.34 88.34 88.34 0.3K
11:50 88.36 88.37 88.36 88.37 0.4K
11:53 88.36 88.36 88.36 88.36 0.1K
11:55 88.36 88.36 88.36 88.36 0.5K
11:59 88.34 88.34 88.34 88.34 0.2K
12:00 88.36 88.36 88.36 88.36 0.6K
12:01 88.35 88.35 88.35 88.35 0.9K
12:04 88.37 88.37 88.37 88.37 1.1K
12:07 88.39 88.39 88.39 88.39 0.9K
12:13 88.38 88.38 88.38 88.38 0.3K
12:14 88.37 88.37 88.37 88.37 10.0K
12:20 88.38 88.38 88.38 88.38 0.5K
12:21 88.37 88.37 88.37 88.37 0.7K
12:25 88.32 88.32 88.32 88.32 0.4K
12:26 88.30 88.30 88.30 88.30 0.2K
12:28 88.27 88.27 88.27 88.27 0.6K
12:31 88.28 88.28 88.28 88.28 0.4K
12:34 88.24 88.24 88.24 88.24 0.1K
12:36 88.24 88.24 88.24 88.24 0.5K
12:39 88.27 88.27 88.23 88.23 1.3K
12:40 88.21 88.21 88.21 88.21 0.5K
12:44 88.22 88.22 88.22 88.21 0.3K
12:46 88.21 88.22 88.21 88.22 0.4K
12:47 88.23 88.23 88.23 88.23 2.9K
12:51 88.27 88.27 88.27 88.27 0.2K
12:52 88.29 88.29 88.29 88.29 0.5K
12:54 88.30 88.30 88.30 88.30 0.5K
12:55 88.31 88.31 88.31 88.31 0.3K
12:56 88.32 88.32 88.32 88.32 0.5K
12:57 88.33 88.33 88.33 88.33 4.5K
12:58 88.33 88.33 88.33 88.33 0.4K
13:01 88.29 88.29 88.29 88.29 0.2K
13:02 88.32 88.37 88.32 88.37 1.6K
13:03 88.38 88.38 88.38 88.38 0.3K
13:05 88.42 88.43 88.42 88.42 5.2K
13:08 88.37 88.37 88.37 88.37 0.8K
13:11 88.33 88.33 88.33 88.33 0.1K
13:12 88.34 88.34 88.34 88.34 0.6K
13:14 88.33 88.33 88.33 88.33 0.2K
13:15 88.34 88.34 88.34 88.34 1.3K
13:17 88.34 88.34 88.34 88.34 1.2K
13:18 88.30 88.30 88.30 88.30 0.6K
13:21 88.32 88.32 88.32 88.32 0.3K
13:22 88.29 88.29 88.29 88.29 0.3K
13:23 88.27 88.27 88.27 88.27 0.2K
13:25 88.28 88.28 88.28 88.28 0.4K
13:26 88.25 88.25 88.25 88.25 1.7K
13:27 88.25 88.25 88.25 88.25 0.9K
13:29 88.24 88.24 88.24 88.24 0.1K
13:30 88.25 88.25 88.25 88.25 0.2K
13:31 88.23 88.23 88.23 88.23 1.7K
13:34 88.28 88.29 88.28 88.29 0.8K
13:39 88.27 88.27 88.27 88.27 0.1K
13:40 88.29 88.29 88.29 88.29 0.3K
13:43 88.27 88.27 88.27 88.27 3.3K
13:44 88.28 88.28 88.28 88.28 1.0K
13:45 88.28 88.29 88.27 88.29 2.7K
13:47 88.25 88.25 88.25 88.25 1.7K
13:50 88.25 88.26 88.25 88.26 0.9K
13:51 88.24 88.24 88.24 88.24 0.2K
13:52 88.23 88.23 88.23 88.23 0.2K
13:54 88.22 88.22 88.22 88.22 0.4K
13:59 88.24 88.25 88.24 88.25 0.3K
14:00 88.26 88.26 88.26 88.26 0.5K
14:04 88.27 88.27 88.26 88.26 3.0K
14:06 88.25 88.25 88.25 88.25 0.7K
14:07 88.24 88.24 88.24 88.24 0.2K
14:10 88.25 88.25 88.25 88.25 0.5K
14:11 88.25 88.25 88.25 88.25 9.0K
14:12 88.26 88.26 88.23 88.23 1.3K
14:13 88.22 88.24 88.22 88.23 5.1K
14:14 88.24 88.24 88.24 88.24 1.9K
14:15 88.23 88.23 88.23 88.23 2.4K
14:22 88.26 88.27 88.26 88.27 1.2K
14:29 88.28 88.28 88.28 88.28 1.1K
14:30 88.30 88.30 88.30 88.30 0.5K
14:31 88.31 88.31 88.31 88.31 0.2K
14:33 88.32 88.32 88.32 88.32 0.8K
14:34 88.32 88.32 88.32 88.32 1.1K
14:36 88.33 88.33 88.33 88.33 0.4K
14:38 88.31 88.31 88.31 88.31 0.2K
14:39 88.28 88.28 88.28 88.28 1.7K
14:41 88.30 88.30 88.30 88.30 0.3K
14:42 88.32 88.32 88.31 88.31 0.4K
14:43 88.30 88.30 88.30 88.30 0.2K
14:44 88.30 88.30 88.30 88.30 0.3K
14:47 88.28 88.28 88.27 88.27 0.5K
14:48 88.29 88.29 88.29 88.29 0.9K
14:49 88.28 88.28 88.28 88.28 1.1K
14:50 88.29 88.29 88.29 88.29 1.2K
14:51 88.29 88.29 88.29 88.29 0.5K
14:52 88.28 88.28 88.28 88.28 2.0K
14:53 88.30 88.30 88.30 88.30 0.2K
14:54 88.31 88.31 88.31 88.31 0.3K
14:55 88.30 88.31 88.30 88.31 1.6K
14:56 88.32 88.32 88.32 88.32 0.4K
14:57 88.36 88.36 88.36 88.36 0.2K
14:59 88.35 88.35 88.35 88.35 0.6K
15:01 88.35 88.35 88.35 88.35 0.8K
15:03 88.32 88.32 88.32 88.32 3.5K
15:04 88.31 88.31 88.30 88.30 1.0K
15:06 88.28 88.28 88.28 88.28 0.5K
15:07 88.30 88.30 88.30 88.30 0.6K
15:08 88.26 88.26 88.26 88.26 0.9K
15:09 88.25 88.26 88.25 88.26 1.2K
15:10 88.27 88.27 88.27 88.27 0.2K
15:11 88.25 88.25 88.25 88.25 0.3K
15:13 88.26 88.27 88.25 88.27 1.2K
15:15 88.28 88.28 88.28 88.28 1.0K
15:16 88.29 88.32 88.29 88.32 5.4K
15:17 88.30 88.30 88.30 88.30 13.7K
15:18 88.29 88.29 88.29 88.29 0.2K
15:19 88.27 88.27 88.27 88.27 0.1K
15:20 88.27 88.27 88.26 88.26 12.1K
15:21 88.26 88.26 88.26 88.26 0.3K
15:22 88.23 88.23 88.23 88.23 0.8K
15:24 88.23 88.23 88.23 88.23 0.3K
15:25 88.23 88.23 88.22 88.23 0.8K
15:26 88.21 88.21 88.20 88.20 0.4K
15:27 88.20 88.20 88.20 88.20 1.2K
15:28 88.19 88.19 88.19 88.18 0.7K
15:30 88.18 88.18 88.18 88.18 0.4K
15:31 88.19 88.19 88.18 88.18 4.7K
15:34 88.20 88.20 88.20 88.20 1.9K
15:35 88.21 88.21 88.21 88.21 0.5K
15:37 88.19 88.19 88.15 88.15 0.5K
15:38 88.16 88.16 88.16 88.15 0.4K
15:39 88.13 88.13 88.13 88.13 0.2K
15:40 88.13 88.13 88.12 88.12 0.7K
15:41 88.13 88.15 88.13 88.15 1.4K
15:43 88.17 88.17 88.17 88.17 1.4K
15:44 88.23 88.23 88.23 88.23 1.0K
15:45 88.25 88.25 88.25 88.25 0.3K
15:46 88.25 88.25 88.25 88.25 0.6K
15:47 88.25 88.25 88.25 88.25 1.5K
15:48 88.24 88.26 88.24 88.24 0.9K
15:49 88.23 88.23 88.23 88.23 0.7K
15:50 88.25 88.30 88.25 88.29 3.0K
15:51 88.31 88.31 88.29 88.30 5.1K
15:52 88.30 88.32 88.30 88.32 2.9K
15:53 88.32 88.32 88.32 88.32 0.3K
15:54 88.34 88.35 88.34 88.35 1.9K
15:55 88.37 88.37 88.37 88.37 1.9K
15:56 88.38 88.38 88.38 88.38 0.4K
15:57 88.38 88.38 88.38 88.38 0.9K
15:58 88.35 88.35 88.34 88.34 0.7K
15:59 88.34 88.34 88.31 88.31 6.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available