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 89.16 89.16 89.16 89.16 3.4K
09:33 89.10 89.10 89.10 89.10 1.1K
09:35 89.13 89.13 89.10 89.11 1.5K
09:36 89.13 89.13 89.12 89.12 0.4K
09:38 89.09 89.12 89.09 89.12 0.4K
09:39 89.09 89.09 89.09 89.09 0.3K
09:41 89.06 89.06 89.06 89.06 0.7K
09:43 89.01 89.02 89.01 89.02 0.9K
09:46 89.11 89.12 89.11 89.12 7.8K
09:47 89.12 89.14 89.12 89.14 1.0K
09:49 89.18 89.18 89.18 89.18 0.2K
09:50 89.19 89.19 89.17 89.19 3.3K
09:51 89.16 89.16 89.14 89.14 0.3K
09:55 89.21 89.21 89.21 89.21 0.3K
09:57 89.21 89.21 89.21 89.21 3.1K
09:58 89.24 89.24 89.24 89.24 0.4K
10:00 89.18 89.18 89.18 89.18 0.3K
10:01 89.18 89.18 89.16 89.16 3.2K
10:02 89.16 89.16 89.16 89.16 1.2K
10:08 89.08 89.08 89.08 89.08 0.4K
10:13 89.09 89.09 89.09 89.09 0.2K
10:14 89.08 89.08 89.08 89.08 0.8K
10:16 89.10 89.10 89.10 89.10 2.5K
10:19 89.10 89.10 89.10 89.10 0.3K
10:20 89.10 89.10 89.10 89.10 0.2K
10:21 89.12 89.12 89.12 89.12 0.2K
10:22 89.13 89.13 89.13 89.13 0.8K
10:23 89.17 89.17 89.17 89.17 0.5K
10:27 89.24 89.24 89.24 89.24 0.7K
10:28 89.24 89.24 89.24 89.24 0.4K
10:30 89.23 89.25 89.23 89.25 3.2K
10:36 89.22 89.22 89.20 89.20 5.0K
10:37 89.19 89.19 89.19 89.19 0.1K
10:38 89.20 89.20 89.20 89.20 0.7K
10:41 89.22 89.22 89.22 89.22 0.6K
10:43 89.24 89.24 89.24 89.24 1.8K
10:44 89.27 89.27 89.27 89.27 0.1K
10:45 89.27 89.27 89.27 89.27 0.2K
10:47 89.28 89.28 89.28 89.28 1.2K
10:48 89.29 89.29 89.28 89.28 0.8K
10:54 89.28 89.28 89.28 89.28 2.1K
10:58 89.26 89.26 89.26 89.26 0.5K
11:00 89.21 89.21 89.21 89.21 0.1K
11:01 89.22 89.22 89.22 89.22 0.9K
11:03 89.18 89.18 89.18 89.18 0.3K
11:04 89.17 89.17 89.17 89.17 1.2K
11:07 89.17 89.18 89.17 89.18 0.4K
11:08 89.16 89.16 89.16 89.16 0.2K
11:09 89.17 89.17 89.17 89.17 1.0K
11:11 89.16 89.16 89.15 89.15 10.0K
11:14 89.15 89.15 89.15 89.15 0.5K
11:15 89.15 89.15 89.15 89.15 1.0K
11:18 89.10 89.11 89.10 89.11 10.9K
11:19 89.10 89.10 89.10 89.10 2.3K
11:20 89.10 89.10 89.10 89.10 1.1K
11:25 89.02 89.02 89.02 89.02 0.8K
11:27 89.01 89.01 89.01 89.01 0.3K
11:28 89.00 89.00 89.00 89.00 0.4K
11:30 88.98 88.98 88.97 88.97 0.6K
11:31 88.95 88.95 88.95 88.95 0.1K
11:32 88.94 88.94 88.94 88.94 0.3K
11:34 88.96 88.96 88.96 88.96 20.7K
11:36 88.98 88.98 88.98 88.98 0.1K
11:38 88.99 88.99 88.98 88.98 1.1K
11:39 88.97 88.97 88.97 88.97 0.6K
11:41 88.99 88.99 88.99 88.99 0.4K
11:42 88.95 88.95 88.95 88.95 0.3K
11:43 88.96 88.97 88.96 88.97 1.0K
11:44 88.95 88.95 88.95 88.95 3.3K
11:45 88.94 88.94 88.94 88.94 0.6K
11:49 88.92 88.92 88.92 88.92 0.2K
11:50 88.93 88.93 88.93 88.93 2.7K
11:51 88.92 88.92 88.90 88.90 1.5K
11:52 88.91 88.91 88.90 88.90 0.2K
11:53 88.90 88.90 88.90 88.90 0.1K
11:54 88.94 88.94 88.94 88.94 0.2K
11:55 88.95 88.95 88.95 88.95 0.7K
11:56 88.97 88.97 88.97 88.97 0.1K
11:57 88.98 88.98 88.97 88.97 0.8K
11:58 88.96 88.96 88.96 88.96 1.2K
12:00 88.97 88.97 88.97 88.97 0.8K
12:04 89.00 89.00 88.99 88.99 1.1K
12:05 88.97 88.97 88.97 88.96 0.4K
12:07 88.95 88.95 88.95 88.95 0.1K
12:08 88.99 88.99 88.99 88.99 0.4K
12:10 89.00 89.00 89.00 89.00 1.0K
12:14 88.98 89.00 88.98 89.00 0.5K
12:15 89.00 89.00 89.00 89.00 0.5K
12:18 88.98 88.98 88.98 88.98 0.3K
12:20 89.00 89.00 89.00 89.00 0.4K
12:22 88.98 88.98 88.98 88.98 0.1K
12:23 88.99 88.99 88.99 88.99 0.4K
12:24 89.00 89.00 89.00 89.00 0.5K
12:25 89.01 89.01 89.01 89.01 0.6K
12:28 89.04 89.04 89.04 89.04 0.2K
12:29 89.02 89.02 89.02 89.02 0.4K
12:32 89.02 89.02 89.02 89.02 0.6K
12:36 89.01 89.01 89.01 89.01 1.0K
12:37 89.00 89.01 89.00 89.01 4.7K
12:40 89.00 89.00 89.00 89.00 0.2K
12:43 88.96 88.96 88.94 88.94 1.7K
12:45 88.97 88.97 88.97 88.97 2.2K
12:46 88.99 88.99 88.99 88.99 2.4K
12:47 88.98 88.98 88.98 88.98 0.4K
12:48 89.02 89.02 89.01 89.01 0.5K
12:54 89.01 89.01 89.01 89.01 0.4K
12:55 88.98 88.98 88.98 88.98 0.4K
12:56 88.98 88.98 88.98 88.98 0.9K
12:57 88.98 88.98 88.98 88.98 1.3K
13:01 88.93 88.93 88.93 88.93 0.3K
13:02 88.94 88.94 88.94 88.94 0.2K
13:03 88.95 88.95 88.95 88.95 0.3K
13:04 88.96 88.97 88.96 88.96 0.5K
13:05 88.96 88.96 88.96 88.96 0.2K
13:06 88.97 89.00 88.97 88.99 1.9K
13:07 88.97 88.97 88.97 88.97 0.1K
13:11 88.97 88.97 88.97 88.97 1.3K
13:19 88.90 88.90 88.90 88.90 0.6K
13:23 88.88 88.88 88.88 88.88 0.5K
13:26 88.85 88.85 88.85 88.85 0.7K
13:30 88.90 88.90 88.90 88.90 0.4K
13:32 88.90 88.90 88.90 88.90 0.2K
13:33 88.91 88.91 88.91 88.91 0.2K
13:34 88.93 88.93 88.93 88.93 0.2K
13:35 88.94 88.94 88.94 88.94 0.1K
13:36 88.94 88.95 88.94 88.95 12.0K
13:37 88.95 88.95 88.94 88.94 0.4K
13:39 88.98 88.98 88.98 88.98 2.9K
13:40 88.98 88.98 88.98 88.98 0.3K
13:41 89.00 89.00 89.00 89.00 0.4K
13:42 89.01 89.01 89.01 89.01 1.0K
13:48 89.02 89.02 89.02 89.02 0.2K
13:50 89.02 89.02 89.02 89.02 1.9K
13:52 89.02 89.02 89.01 89.01 3.0K
13:53 89.00 89.00 89.00 89.00 1.6K
13:55 89.01 89.01 89.01 89.01 0.6K
13:56 89.02 89.02 89.02 89.02 0.6K
13:57 89.01 89.01 89.01 89.01 0.3K
14:00 88.99 88.99 88.98 88.98 6.0K
14:02 89.00 89.00 89.00 89.00 0.7K
14:04 88.96 88.96 88.96 88.96 0.9K
14:05 88.95 88.95 88.94 88.94 3.9K
14:07 88.92 88.92 88.92 88.92 1.1K
14:08 88.91 88.91 88.89 88.89 1.6K
14:09 88.89 88.89 88.89 88.89 0.6K
14:10 88.88 88.88 88.88 88.88 1.6K
14:13 88.86 88.87 88.86 88.87 2.1K
14:14 88.88 88.89 88.88 88.89 3.6K
14:15 88.89 88.89 88.88 88.89 8.5K
14:17 88.87 88.87 88.87 88.87 2.0K
14:20 88.91 88.91 88.91 88.91 0.2K
14:21 88.90 88.90 88.90 88.90 0.7K
14:23 88.93 88.93 88.93 88.93 1.2K
14:24 88.96 88.96 88.96 88.96 0.2K
14:25 88.98 88.98 88.98 88.98 0.7K
14:26 88.97 88.97 88.97 88.97 0.4K
14:29 88.93 88.94 88.93 88.94 2.1K
14:30 88.92 88.92 88.92 88.92 0.6K
14:31 88.92 88.93 88.92 88.93 1.7K
14:33 88.92 88.92 88.92 88.92 0.2K
14:34 88.90 88.90 88.90 88.90 1.0K
14:37 88.88 88.89 88.88 88.89 0.6K
14:38 88.88 88.89 88.88 88.89 7.1K
14:39 88.91 88.91 88.91 88.91 0.6K
14:40 88.92 88.92 88.92 88.92 0.2K
14:41 88.90 88.91 88.90 88.91 1.0K
14:43 88.87 88.87 88.87 88.87 1.3K
14:45 88.88 88.88 88.87 88.87 1.3K
14:47 88.82 88.82 88.82 88.82 1.7K
14:48 88.86 88.86 88.86 88.86 1.2K
14:49 88.90 88.90 88.90 88.90 1.5K
14:50 88.91 88.92 88.91 88.92 1.0K
14:51 88.95 88.97 88.95 88.97 1.8K
14:53 88.97 88.97 88.97 88.97 2.0K
14:54 88.97 88.97 88.97 88.97 0.3K
14:55 88.94 88.94 88.94 88.94 0.2K
14:56 88.93 88.93 88.93 88.93 0.6K
14:59 88.92 88.92 88.92 88.92 0.5K
15:00 88.92 88.92 88.92 88.92 0.5K
15:02 88.92 88.92 88.91 88.92 1.0K
15:03 88.90 88.90 88.90 88.90 1.5K
15:04 88.88 88.88 88.87 88.87 3.4K
15:05 88.86 88.86 88.85 88.85 0.5K
15:07 88.88 88.88 88.88 88.88 0.2K
15:08 88.89 88.89 88.89 88.89 0.1K
15:10 88.88 88.89 88.88 88.89 1.1K
15:11 88.90 88.90 88.90 88.90 0.5K
15:12 88.90 88.90 88.90 88.90 0.4K
15:13 88.92 88.92 88.92 88.92 3.0K
15:14 88.91 88.91 88.91 88.91 0.4K
15:15 88.87 88.87 88.87 88.87 0.2K
15:16 88.87 88.87 88.87 88.87 0.6K
15:17 88.89 88.89 88.89 88.89 0.8K
15:18 88.91 88.91 88.91 88.91 5.3K
15:20 88.92 88.92 88.91 88.91 1.8K
15:24 88.91 88.91 88.90 88.90 1.9K
15:25 88.91 88.91 88.90 88.91 5.2K
15:26 88.93 88.93 88.92 88.92 4.6K
15:27 88.92 88.92 88.92 88.92 0.6K
15:28 88.90 88.90 88.90 88.90 0.6K
15:29 88.90 88.90 88.90 88.90 2.1K
15:30 88.88 88.88 88.88 88.88 0.4K
15:32 88.88 88.88 88.88 88.88 1.0K
15:34 88.88 88.88 88.88 88.88 0.3K
15:35 88.89 88.89 88.87 88.88 1.2K
15:37 88.81 88.81 88.81 88.81 1.9K
15:40 88.83 88.86 88.83 88.85 2.7K
15:41 88.88 88.91 88.88 88.91 3.7K
15:42 88.90 88.90 88.90 88.90 0.5K
15:43 88.86 88.86 88.85 88.86 1.1K
15:44 88.87 88.87 88.86 88.86 2.3K
15:45 88.86 88.88 88.86 88.88 1.2K
15:46 88.93 88.93 88.93 88.93 0.2K
15:47 88.93 88.93 88.92 88.92 1.6K
15:48 88.90 88.91 88.90 88.90 1.9K
15:49 88.91 88.91 88.91 88.91 0.1K
15:50 88.92 88.94 88.86 88.87 8.3K
15:51 88.86 88.87 88.84 88.84 1.0K
15:52 88.86 88.87 88.86 88.87 2.6K
15:53 88.89 88.90 88.89 88.90 0.9K
15:54 88.91 88.91 88.90 88.90 0.8K
15:55 88.89 88.89 88.87 88.89 5.7K
15:56 88.90 88.90 88.90 88.90 0.8K
15:57 88.89 88.90 88.89 88.90 4.6K
15:58 88.89 88.89 88.89 88.89 0.1K
15:59 88.91 88.91 88.90 88.91 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available