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 88.68 88.68 88.66 88.66 17.6K
09:32 88.67 88.71 88.67 88.71 1.9K
09:33 88.74 88.75 88.74 88.75 2.0K
09:34 88.76 88.76 88.76 88.76 0.7K
09:35 88.83 88.83 88.83 88.83 0.6K
09:36 88.84 88.84 88.76 88.76 1.7K
09:38 88.80 88.80 88.80 88.80 1.6K
09:40 88.85 88.87 88.85 88.87 6.0K
09:43 89.00 89.00 89.00 89.00 0.3K
09:44 88.98 88.98 88.97 88.97 1.9K
09:45 88.96 88.98 88.96 88.98 3.1K
09:47 89.04 89.06 89.04 89.05 1.2K
09:48 89.07 89.07 89.06 89.06 2.2K
09:49 89.07 89.07 89.07 89.07 0.6K
09:50 89.08 89.08 89.07 89.08 2.4K
09:51 89.02 89.04 89.02 89.03 0.5K
09:52 89.03 89.03 89.03 89.03 0.1K
09:54 89.08 89.08 89.08 89.08 0.3K
09:56 89.07 89.07 89.07 89.07 0.6K
09:57 89.06 89.06 89.06 89.06 0.4K
10:00 89.15 89.15 89.14 89.14 2.4K
10:03 89.02 89.02 89.02 89.02 0.3K
10:04 89.01 89.01 89.01 89.01 3.0K
10:08 88.97 88.97 88.97 88.97 0.5K
10:10 88.94 88.94 88.94 88.94 0.4K
10:11 88.95 88.95 88.95 88.95 1.3K
10:12 88.97 88.97 88.97 88.97 0.2K
10:13 88.92 88.92 88.91 88.91 3.2K
10:14 88.89 88.89 88.89 88.89 1.3K
10:15 88.85 88.86 88.85 88.86 1.6K
10:16 88.87 88.87 88.87 88.87 0.1K
10:17 88.90 88.90 88.90 88.90 0.2K
10:19 88.87 88.90 88.87 88.90 2.3K
10:24 88.85 88.85 88.85 88.85 7.5K
10:26 88.82 88.82 88.82 88.82 0.3K
10:27 88.80 88.81 88.80 88.80 0.8K
10:28 88.83 88.83 88.83 88.83 0.3K
10:29 88.84 88.84 88.84 88.84 3.3K
10:30 88.80 88.80 88.80 88.80 0.2K
10:32 88.80 88.80 88.80 88.80 0.5K
10:33 88.81 88.83 88.81 88.83 2.0K
10:34 88.80 88.80 88.80 88.80 0.2K
10:35 88.78 88.78 88.78 88.78 0.6K
10:36 88.80 88.80 88.80 88.80 1.0K
10:38 88.79 88.79 88.79 88.79 0.6K
10:39 88.87 88.87 88.87 88.87 24.3K
10:40 88.87 88.87 88.87 88.87 0.6K
10:44 88.85 88.85 88.85 88.85 0.3K
10:45 88.78 88.78 88.78 88.78 0.1K
10:47 88.80 88.80 88.78 88.78 4.9K
10:48 88.78 88.78 88.77 88.77 1.2K
10:51 88.74 88.81 88.74 88.81 1.5K
10:54 88.76 88.76 88.76 88.76 1.8K
10:58 88.81 88.81 88.81 88.81 0.2K
11:00 88.78 88.78 88.78 88.78 1.7K
11:01 88.75 88.75 88.73 88.73 0.5K
11:03 88.76 88.76 88.76 88.76 1.0K
11:04 88.78 88.78 88.78 88.78 3.3K
11:06 88.78 88.78 88.77 88.77 0.6K
11:08 88.80 88.80 88.79 88.79 0.7K
11:09 88.77 88.77 88.77 88.77 0.2K
11:10 88.77 88.77 88.76 88.76 0.6K
11:11 88.76 88.78 88.76 88.77 0.8K
11:14 88.76 88.76 88.76 88.76 0.6K
11:15 88.75 88.75 88.72 88.72 0.6K
11:16 88.79 88.79 88.79 88.79 0.1K
11:17 88.81 88.81 88.81 88.81 0.6K
11:18 88.83 88.83 88.83 88.83 5.8K
11:19 88.82 88.82 88.82 88.82 0.3K
11:20 88.84 88.84 88.83 88.84 0.5K
11:21 88.80 88.80 88.80 88.80 1.7K
11:22 88.83 88.83 88.83 88.83 1.1K
11:23 88.83 88.84 88.83 88.84 0.4K
11:25 88.88 88.88 88.88 88.88 0.6K
11:28 88.91 88.91 88.91 88.91 0.3K
11:30 88.95 88.95 88.95 88.95 0.1K
11:31 88.96 88.96 88.96 88.96 0.8K
11:32 88.97 88.97 88.97 88.97 0.3K
11:33 88.95 88.95 88.94 88.94 0.4K
11:35 88.93 88.93 88.93 88.93 0.2K
11:36 88.93 88.93 88.93 88.93 0.3K
11:37 88.94 88.94 88.92 88.92 0.4K
11:38 88.89 88.90 88.89 88.90 1.5K
11:40 88.89 88.89 88.89 88.89 0.1K
11:41 88.92 88.92 88.92 88.92 11.7K
11:42 88.91 88.91 88.90 88.90 0.4K
11:43 88.91 88.91 88.91 88.91 0.7K
11:44 88.95 88.95 88.95 88.94 1.6K
11:45 88.93 88.93 88.92 88.92 0.4K
11:47 88.91 88.91 88.91 88.91 0.4K
11:48 88.92 88.93 88.92 88.93 0.8K
11:49 88.94 88.95 88.94 88.95 1.3K
11:50 88.92 88.92 88.92 88.92 0.3K
11:54 88.87 88.87 88.87 88.87 0.3K
11:55 88.87 88.87 88.87 88.87 0.2K
11:57 88.87 88.87 88.87 88.87 0.1K
11:58 88.87 88.87 88.87 88.87 0.5K
11:59 88.83 88.83 88.83 88.83 0.4K
12:03 88.83 88.83 88.83 88.83 0.2K
12:04 88.84 88.84 88.84 88.84 0.2K
12:05 88.84 88.84 88.84 88.84 0.2K
12:07 88.85 88.85 88.85 88.85 0.8K
12:13 88.84 88.84 88.84 88.84 0.6K
12:15 88.88 88.90 88.88 88.90 0.5K
12:17 88.88 88.88 88.88 88.88 0.1K
12:20 88.91 88.91 88.91 88.91 0.3K
12:21 88.97 88.97 88.97 88.97 0.7K
12:23 89.02 89.02 89.01 89.01 15.9K
12:24 89.01 89.01 89.01 89.01 0.8K
12:25 89.04 89.04 89.04 89.04 1.0K
12:26 89.03 89.03 89.03 89.03 1.2K
12:28 89.03 89.03 89.01 89.01 10.3K
12:29 89.01 89.03 89.01 89.03 0.8K
12:30 89.03 89.04 89.03 89.04 2.1K
12:31 89.06 89.06 89.04 89.04 0.6K
12:33 88.99 88.99 88.99 88.99 0.1K
12:34 89.02 89.03 89.02 89.03 1.6K
12:35 89.02 89.02 89.02 89.02 0.1K
12:36 89.05 89.05 89.05 89.05 1.2K
12:39 89.03 89.03 89.03 89.03 0.2K
12:40 89.06 89.06 89.05 89.05 4.1K
12:45 89.08 89.08 89.05 89.05 1.9K
12:46 89.05 89.05 89.05 89.05 2.0K
12:53 89.06 89.08 89.06 89.08 1.7K
12:57 89.08 89.08 89.08 89.08 0.3K
12:58 89.11 89.12 89.11 89.12 2.5K
12:59 89.15 89.15 89.15 89.15 0.9K
13:06 89.12 89.12 89.12 89.12 1.6K
13:12 89.10 89.10 89.10 89.10 55.4K
13:13 89.10 89.10 89.10 89.10 0.6K
13:14 89.10 89.10 89.10 89.10 0.1K
13:15 89.12 89.12 89.10 89.10 0.7K
13:16 89.13 89.13 89.13 89.13 6.1K
13:18 89.11 89.11 89.11 89.11 0.2K
13:19 89.10 89.10 89.10 89.10 2.3K
13:20 89.08 89.08 89.08 89.08 0.9K
13:21 89.08 89.08 89.08 89.08 0.6K
13:22 89.10 89.10 89.10 89.10 0.2K
13:23 89.11 89.11 89.11 89.11 1.1K
13:24 89.13 89.14 89.13 89.14 0.4K
13:26 89.13 89.13 89.13 89.13 1.9K
13:32 89.10 89.11 89.10 89.11 0.6K
13:33 89.11 89.11 89.11 89.11 0.5K
13:38 89.10 89.10 89.10 89.10 1.2K
13:41 89.11 89.11 89.11 89.11 2.6K
13:42 89.13 89.13 89.12 89.12 0.3K
13:43 89.14 89.14 89.14 89.14 1.0K
13:47 89.10 89.10 89.10 89.10 1.2K
13:50 89.08 89.08 89.08 89.08 1.6K
13:51 89.07 89.07 89.07 89.07 1.1K
13:54 89.05 89.05 89.05 89.05 1.7K
13:55 89.04 89.04 89.04 89.04 1.1K
14:00 89.09 89.09 89.09 89.09 1.3K
14:05 89.06 89.06 89.05 89.05 1.1K
14:08 89.01 89.01 89.01 89.01 0.3K
14:09 89.00 89.01 89.00 89.00 26.0K
14:10 89.00 89.01 89.00 89.00 6.3K
14:11 89.01 89.01 89.01 89.01 2.8K
14:13 89.03 89.03 89.03 89.03 1.9K
14:14 89.02 89.05 89.02 89.05 0.9K
14:15 89.06 89.07 89.06 89.07 2.5K
14:16 89.08 89.09 89.08 89.09 1.5K
14:19 89.08 89.08 89.07 89.07 1.1K
14:21 89.06 89.08 89.06 89.08 3.5K
14:22 89.08 89.08 89.06 89.06 1.9K
14:23 89.08 89.08 89.08 89.08 0.7K
14:25 89.09 89.10 89.09 89.10 2.0K
14:26 89.11 89.11 89.11 89.11 0.9K
14:27 89.09 89.09 89.08 89.08 1.3K
14:29 89.08 89.09 89.08 89.09 0.7K
14:30 89.10 89.12 89.10 89.12 4.5K
14:33 89.10 89.10 89.10 89.10 1.4K
14:34 89.09 89.10 89.09 89.10 1.4K
14:36 89.13 89.13 89.13 89.13 3.4K
14:39 89.13 89.13 89.13 89.13 0.7K
14:40 89.13 89.14 89.13 89.14 0.3K
14:41 89.13 89.13 89.13 89.13 1.6K
14:45 89.08 89.11 89.08 89.11 2.2K
14:46 89.08 89.08 89.08 89.08 0.8K
14:48 89.11 89.12 89.11 89.12 19.9K
14:52 89.11 89.11 89.11 89.11 0.1K
14:53 89.11 89.11 89.11 89.11 0.5K
14:54 89.11 89.11 89.10 89.10 1.8K
14:56 89.13 89.13 89.13 89.13 0.5K
14:59 89.14 89.14 89.14 89.14 0.2K
15:00 89.13 89.13 89.13 89.13 1.0K
15:04 89.12 89.12 89.12 89.12 2.0K
15:08 89.09 89.09 89.09 89.09 0.1K
15:09 89.09 89.09 89.08 89.08 1.7K
15:14 89.08 89.08 89.06 89.06 1.5K
15:17 89.08 89.08 89.08 89.08 0.7K
15:18 89.09 89.09 89.09 89.09 2.2K
15:19 89.09 89.09 89.09 89.09 0.4K
15:20 89.08 89.08 89.08 89.08 0.2K
15:21 89.08 89.08 89.08 89.08 2.6K
15:22 89.08 89.08 89.07 89.09 2.3K
15:23 89.09 89.10 89.09 89.10 1.1K
15:25 89.09 89.09 89.09 89.09 0.4K
15:29 89.03 89.03 89.03 89.03 0.3K
15:30 89.03 89.03 89.03 89.03 0.8K
15:33 89.04 89.04 89.04 89.04 4.2K
15:35 89.07 89.07 89.07 89.07 3.1K
15:37 89.06 89.06 89.05 89.05 2.5K
15:38 89.06 89.07 89.06 89.07 5.5K
15:39 89.10 89.10 89.10 89.10 0.5K
15:40 89.10 89.10 89.10 89.10 0.6K
15:41 89.08 89.08 89.08 89.08 1.6K
15:42 89.08 89.08 89.08 89.08 0.7K
15:43 89.06 89.06 89.06 89.06 0.2K
15:44 89.08 89.08 89.05 89.05 0.8K
15:45 89.05 89.05 89.05 89.05 2.2K
15:48 89.07 89.07 89.07 89.07 0.6K
15:49 89.08 89.11 89.08 89.11 0.9K
15:50 89.12 89.12 89.07 89.07 10.0K
15:52 89.05 89.05 89.04 89.04 2.2K
15:53 89.04 89.06 89.04 89.06 3.9K
15:54 89.05 89.11 89.05 89.11 2.2K
15:55 89.11 89.11 89.07 89.07 4.6K
15:56 89.09 89.10 89.06 89.06 2.4K
15:57 89.07 89.11 89.07 89.11 1.0K
15:58 89.10 89.10 89.10 89.10 2.5K
15:59 89.10 89.10 89.08 89.08 8.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available