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 89.31 89.31 89.16 89.16 2.9K
09:31 89.15 89.15 89.15 89.15 0.1K
09:32 89.25 89.25 89.25 89.25 0.6K
09:33 89.19 89.19 89.19 89.19 0.6K
09:34 89.23 89.23 89.22 89.22 3.1K
09:35 89.23 89.28 89.22 89.27 0.7K
09:37 89.30 89.33 89.30 89.33 0.5K
09:38 89.34 89.34 89.34 89.34 0.2K
09:39 89.30 89.30 89.30 89.30 8.0K
09:40 89.31 89.33 89.31 89.32 0.6K
09:41 89.30 89.30 89.29 89.30 2.1K
09:42 89.18 89.19 89.18 89.19 0.3K
09:43 89.24 89.24 89.24 89.24 0.7K
09:45 89.20 89.20 89.20 89.20 0.2K
09:46 89.28 89.28 89.28 89.28 0.4K
09:48 89.25 89.25 89.25 89.25 0.4K
09:52 89.38 89.38 89.38 89.38 0.2K
09:53 89.35 89.35 89.35 89.35 0.2K
09:55 89.30 89.30 89.30 89.30 2.3K
09:56 89.29 89.29 89.28 89.28 0.7K
09:57 89.29 89.32 89.29 89.31 2.7K
10:00 89.48 89.48 89.48 89.48 0.3K
10:01 89.49 89.49 89.49 89.49 0.4K
10:02 89.50 89.50 89.50 89.50 0.3K
10:04 89.53 89.53 89.53 89.53 0.5K
10:05 89.56 89.56 89.56 89.56 0.5K
10:07 89.57 89.58 89.57 89.58 0.7K
10:08 89.57 89.57 89.57 89.57 0.3K
10:09 89.62 89.62 89.62 89.62 0.1K
10:10 89.63 89.63 89.62 89.63 2.3K
10:12 89.63 89.63 89.63 89.63 1.0K
10:13 89.65 89.65 89.65 89.66 1.4K
10:16 89.66 89.66 89.66 89.66 0.8K
10:18 89.66 89.66 89.64 89.66 2.2K
10:20 89.70 89.70 89.70 89.70 0.3K
10:21 89.67 89.67 89.67 89.67 2.4K
10:22 89.64 89.64 89.64 89.64 0.4K
10:23 89.67 89.67 89.67 89.67 0.1K
10:25 89.71 89.72 89.71 89.72 1.9K
10:26 89.72 89.72 89.72 89.72 13.2K
10:27 89.74 89.74 89.74 89.74 0.6K
10:29 89.70 89.73 89.70 89.73 2.7K
10:30 89.72 89.72 89.72 89.72 1.1K
10:31 89.72 89.73 89.72 89.73 1.4K
10:32 89.72 89.72 89.72 89.72 0.3K
10:33 89.73 89.73 89.72 89.72 1.4K
10:34 89.72 89.72 89.72 89.72 0.3K
10:35 89.71 89.71 89.71 89.71 1.0K
10:36 89.72 89.72 89.72 89.72 0.6K
10:37 89.68 89.68 89.68 89.68 0.2K
10:38 89.68 89.68 89.68 89.68 0.7K
10:43 89.62 89.62 89.60 89.60 1.7K
10:45 89.56 89.56 89.56 89.56 0.5K
10:46 89.57 89.57 89.57 89.57 0.5K
10:47 89.55 89.55 89.55 89.55 0.1K
10:48 89.53 89.53 89.53 89.53 0.1K
10:49 89.56 89.56 89.56 89.56 0.6K
10:52 89.45 89.45 89.45 89.45 0.6K
10:53 89.44 89.44 89.44 89.44 0.2K
10:55 89.41 89.41 89.41 89.41 0.3K
10:58 89.40 89.40 89.40 89.40 3.9K
10:59 89.42 89.42 89.42 89.42 1.3K
11:01 89.43 89.43 89.42 89.42 1.2K
11:06 89.38 89.41 89.38 89.41 5.8K
11:07 89.36 89.36 89.33 89.33 0.5K
11:08 89.34 89.34 89.34 89.34 1.0K
11:10 89.30 89.30 89.30 89.30 0.7K
11:13 89.32 89.32 89.28 89.28 0.8K
11:19 89.45 89.45 89.45 89.45 0.4K
11:21 89.49 89.50 89.49 89.50 4.9K
11:23 89.43 89.43 89.43 89.43 2.6K
11:25 89.43 89.43 89.43 89.43 0.2K
11:26 89.47 89.47 89.47 89.47 0.4K
11:32 89.51 89.53 89.51 89.53 8.8K
11:33 89.52 89.52 89.50 89.50 3.3K
11:34 89.48 89.48 89.48 89.48 0.5K
11:35 89.51 89.51 89.51 89.51 0.9K
11:37 89.53 89.53 89.53 89.53 0.2K
11:38 89.53 89.53 89.53 89.53 0.1K
11:39 89.52 89.52 89.52 89.52 0.7K
11:41 89.52 89.52 89.52 89.52 0.3K
11:44 89.51 89.51 89.51 89.51 0.3K
11:45 89.54 89.54 89.54 89.54 0.2K
11:46 89.50 89.53 89.50 89.53 0.7K
11:47 89.52 89.54 89.52 89.54 2.8K
11:48 89.54 89.54 89.54 89.54 2.4K
11:51 89.51 89.51 89.51 89.51 0.4K
11:54 89.48 89.48 89.48 89.48 0.7K
12:01 89.47 89.47 89.47 89.47 0.5K
12:02 89.47 89.47 89.46 89.47 0.7K
12:03 89.47 89.48 89.46 89.46 10.7K
12:04 89.48 89.49 89.48 89.49 0.8K
12:05 89.49 89.49 89.47 89.47 0.6K
12:09 89.45 89.47 89.45 89.46 0.7K
12:11 89.46 89.46 89.46 89.46 1.7K
12:12 89.47 89.49 89.47 89.49 1.3K
12:15 89.51 89.52 89.51 89.52 2.3K
12:17 89.52 89.52 89.52 89.52 2.1K
12:18 89.54 89.55 89.54 89.55 1.6K
12:20 89.53 89.53 89.53 89.53 1.6K
12:22 89.55 89.55 89.55 89.54 0.7K
12:23 89.55 89.55 89.55 89.55 0.5K
12:25 89.57 89.57 89.57 89.57 3.8K
12:29 89.59 89.60 89.59 89.60 0.6K
12:31 89.60 89.60 89.60 89.60 0.2K
12:34 89.63 89.63 89.63 89.63 0.2K
12:35 89.64 89.64 89.64 89.64 6.7K
12:37 89.65 89.65 89.64 89.64 1.9K
12:38 89.65 89.65 89.65 89.65 1.0K
12:39 89.66 89.66 89.65 89.65 3.7K
12:41 89.67 89.67 89.67 89.67 0.6K
12:42 89.69 89.69 89.69 89.69 0.5K
12:43 89.69 89.69 89.69 89.69 0.8K
12:45 89.68 89.68 89.68 89.68 0.4K
12:47 89.69 89.69 89.66 89.66 0.7K
12:48 89.66 89.66 89.66 89.66 0.3K
12:49 89.67 89.67 89.67 89.67 1.0K
12:50 89.67 89.67 89.67 89.67 0.3K
12:51 89.63 89.63 89.63 89.63 0.5K
12:52 89.67 89.67 89.67 89.67 1.7K
12:54 89.67 89.67 89.67 89.67 0.3K
12:57 89.64 89.64 89.64 89.64 0.7K
13:00 89.64 89.64 89.64 89.64 6.6K
13:05 89.62 89.62 89.62 89.62 1.6K
13:09 89.60 89.60 89.60 89.60 0.3K
13:10 89.60 89.60 89.60 89.60 0.2K
13:12 89.61 89.61 89.61 89.61 0.5K
13:13 89.62 89.62 89.62 89.62 0.7K
13:16 89.61 89.62 89.61 89.62 1.1K
13:17 89.62 89.62 89.62 89.62 0.1K
13:18 89.61 89.61 89.61 89.61 0.4K
13:21 89.59 89.59 89.59 89.59 0.3K
13:26 89.53 89.53 89.53 89.53 0.3K
13:30 89.54 89.54 89.54 89.54 0.8K
13:31 89.57 89.57 89.57 89.57 0.2K
13:32 89.57 89.57 89.57 89.57 0.8K
13:36 89.53 89.53 89.53 89.53 0.1K
13:37 89.53 89.53 89.53 89.53 0.1K
13:38 89.53 89.54 89.53 89.54 7.9K
13:39 89.55 89.56 89.55 89.56 0.3K
13:41 89.56 89.56 89.56 89.56 0.7K
13:42 89.55 89.55 89.55 89.55 0.9K
13:43 89.57 89.57 89.57 89.57 0.2K
13:44 89.58 89.58 89.57 89.57 0.6K
13:46 89.57 89.57 89.57 89.57 1.0K
13:49 89.54 89.54 89.54 89.54 0.1K
13:51 89.52 89.52 89.52 89.52 1.3K
13:53 89.56 89.56 89.56 89.56 0.2K
13:56 89.51 89.51 89.51 89.51 0.1K
13:58 89.48 89.48 89.48 89.48 1.2K
14:02 89.51 89.51 89.51 89.51 0.7K
14:07 89.54 89.55 89.54 89.55 0.5K
14:08 89.53 89.53 89.52 89.52 8.1K
14:09 89.53 89.53 89.53 89.53 0.1K
14:10 89.50 89.50 89.50 89.50 1.4K
14:11 89.52 89.52 89.50 89.50 0.9K
14:12 89.48 89.48 89.48 89.48 0.1K
14:13 89.49 89.52 89.49 89.52 2.1K
14:15 89.53 89.53 89.53 89.53 0.1K
14:16 89.53 89.53 89.53 89.53 0.3K
14:17 89.54 89.54 89.54 89.54 0.5K
14:24 89.50 89.52 89.50 89.52 1.1K
14:25 89.50 89.50 89.50 89.50 0.1K
14:27 89.50 89.50 89.50 89.50 0.8K
14:28 89.50 89.50 89.50 89.50 0.3K
14:30 89.51 89.51 89.51 89.51 0.2K
14:31 89.51 89.51 89.51 89.51 0.9K
14:33 89.55 89.55 89.55 89.55 0.5K
14:35 89.54 89.54 89.54 89.54 0.1K
14:36 89.51 89.51 89.51 89.51 0.3K
14:37 89.51 89.51 89.51 89.51 0.3K
14:39 89.49 89.49 89.49 89.49 0.1K
14:40 89.50 89.50 89.50 89.50 0.6K
14:43 89.45 89.45 89.45 89.45 0.3K
14:47 89.49 89.49 89.49 89.49 0.4K
14:50 89.52 89.52 89.52 89.52 0.7K
14:52 89.56 89.56 89.56 89.56 0.5K
14:53 89.57 89.58 89.57 89.57 1.5K
14:54 89.58 89.58 89.58 89.58 0.2K
14:56 89.60 89.60 89.60 89.60 0.7K
14:57 89.59 89.59 89.59 89.59 0.4K
14:58 89.58 89.58 89.58 89.58 0.2K
15:00 89.58 89.58 89.58 89.58 0.5K
15:01 89.62 89.62 89.62 89.62 0.3K
15:03 89.62 89.62 89.62 89.62 0.8K
15:05 89.61 89.61 89.61 89.61 0.6K
15:07 89.62 89.62 89.62 89.62 1.4K
15:08 89.62 89.62 89.62 89.62 0.8K
15:09 89.63 89.63 89.63 89.63 2.9K
15:10 89.62 89.62 89.62 89.62 0.8K
15:13 89.56 89.56 89.56 89.56 0.9K
15:14 89.58 89.59 89.58 89.59 1.3K
15:16 89.57 89.57 89.57 89.57 0.2K
15:17 89.55 89.55 89.55 89.55 1.3K
15:19 89.59 89.59 89.59 89.59 1.7K
15:25 89.53 89.56 89.53 89.56 0.9K
15:26 89.56 89.57 89.56 89.56 58.6K
15:27 89.55 89.55 89.55 89.55 3.5K
15:28 89.54 89.55 89.54 89.55 1.5K
15:29 89.54 89.54 89.54 89.54 2.7K
15:30 89.52 89.53 89.52 89.53 5.2K
15:32 89.51 89.52 89.51 89.52 2.0K
15:34 89.48 89.49 89.48 89.49 2.0K
15:37 89.47 89.47 89.45 89.45 1.6K
15:39 89.47 89.47 89.47 89.47 3.5K
15:40 89.50 89.52 89.50 89.51 2.4K
15:41 89.48 89.48 89.48 89.48 0.8K
15:43 89.46 89.46 89.46 89.46 0.5K
15:44 89.49 89.49 89.49 89.49 0.9K
15:45 89.48 89.48 89.48 89.48 2.3K
15:46 89.50 89.50 89.48 89.48 0.6K
15:47 89.48 89.48 89.48 89.47 0.5K
15:48 89.45 89.45 89.44 89.44 2.0K
15:50 89.43 89.50 89.43 89.50 10.2K
15:53 89.59 89.59 89.57 89.57 145.3K
15:54 89.58 89.58 89.58 89.58 0.2K
15:55 89.62 89.62 89.52 89.52 3.3K
15:56 89.54 89.54 89.54 89.54 0.3K
15:57 89.56 89.56 89.56 89.56 3.3K
15:59 89.55 89.57 89.53 89.54 7.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available