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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 66.34 66.58 65.94 66.58 0.7M
2022-12-29 66.07 66.81 66.03 66.62 0.7M
2022-12-28 66.42 66.72 65.65 65.65 0.6M
2022-12-27 66.48 66.68 66.15 66.53 0.9M
2022-12-23 65.79 66.47 65.66 66.47 0.8M
2022-12-22 66.17 66.17 64.92 65.88 1.0M
2022-12-21 66.17 66.73 66.05 66.63 0.6M
2022-12-20 65.42 65.91 65.26 65.70 1.2M
2022-12-19 65.76 66.04 65.09 65.44 1.3M
2022-12-16 65.91 66.12 65.38 65.91 0.8M
2022-12-15 67.20 67.21 66.28 66.68 0.9M
2022-12-14 68.70 69.29 68.08 68.40 0.6M
2022-12-13 69.76 69.93 68.33 68.66 0.9M
2022-12-12 67.49 68.29 67.32 68.22 0.8M
2022-12-09 67.57 67.97 67.32 67.34 0.6M
2022-12-08 67.74 68.13 67.64 67.78 0.8M
2022-12-07 67.36 67.92 67.36 67.43 1.0M
2022-12-06 68.26 68.42 67.15 67.53 0.6M
2022-12-05 69.24 69.24 68.10 68.39 0.8M
2022-12-02 68.89 69.78 68.89 69.60 0.5M
2022-12-01 69.99 70.17 69.40 69.77 0.6M
2022-11-30 68.33 69.81 67.75 69.81 0.7M
2022-11-29 68.09 68.39 67.92 68.32 0.4M
2022-11-28 68.61 68.84 67.92 68.10 0.7M
2022-11-25 69.01 69.20 69.00 69.15 0.3M
2022-11-23 68.61 69.03 68.53 69.02 0.7M
2022-11-22 68.16 68.78 68.14 68.69 0.5M
2022-11-21 67.61 67.94 67.43 67.86 0.8M
2022-11-18 67.79 67.96 67.37 67.87 1.0M
2022-11-17 66.82 67.39 66.69 67.37 0.6M
2022-11-16 68.08 68.14 67.55 67.59 1.0M
2022-11-15 68.55 68.76 67.67 68.19 1.3M
2022-11-14 68.08 68.61 67.70 67.70 0.9M
2022-11-11 68.01 68.38 67.70 68.19 0.4M
2022-11-10 66.76 67.84 66.62 67.83 0.9M
2022-11-09 65.81 66.00 64.79 64.85 0.4M
2022-11-08 65.89 66.54 65.51 66.16 0.6M
2022-11-07 65.57 65.85 65.26 65.78 0.7M
2022-11-04 65.17 65.55 64.26 65.27 0.9M
2022-11-03 63.90 64.64 63.61 64.31 0.6M
2022-11-02 65.73 66.53 64.51 64.59 0.6M
2022-11-01 66.32 66.33 65.53 65.82 0.4M
2022-10-31 65.58 66.06 65.56 65.68 1.1M
2022-10-28 64.75 66.04 64.75 66.00 1.0M
2022-10-27 64.87 65.34 64.50 64.58 0.5M
2022-10-26 64.54 65.35 64.54 64.67 0.3M
2022-10-25 63.43 64.54 63.43 64.47 0.5M
2022-10-24 63.18 63.68 62.85 63.48 1.3M
2022-10-21 61.45 62.94 61.19 62.84 1.6M
2022-10-20 62.10 62.65 61.34 61.45 0.5M
2022-10-19 62.36 62.60 61.63 62.04 0.9M
2022-10-18 62.95 63.12 62.05 62.57 0.7M
2022-10-17 61.54 62.08 61.54 61.82 0.8M
2022-10-14 62.01 62.44 60.43 60.60 0.7M
2022-10-13 58.98 61.90 58.83 61.71 0.5M
2022-10-12 60.28 60.47 59.93 60.03 0.6M
2022-10-11 60.18 61.04 59.84 60.30 0.5M
2022-10-10 61.09 61.18 60.19 60.55 0.7M
2022-10-07 61.73 61.82 60.55 60.85 0.5M
2022-10-06 62.76 63.07 62.19 62.29 0.5M
2022-10-05 62.48 63.33 62.13 63.01 0.4M
2022-10-04 62.11 63.22 62.11 63.22 0.9M
2022-10-03 60.46 61.56 60.04 61.27 0.7M
2022-09-30 60.25 60.80 59.53 59.69 0.7M
2022-09-29 60.77 60.85 59.83 60.29 0.9M
2022-09-28 60.35 61.62 60.14 61.33 0.8M
2022-09-27 61.15 61.45 59.99 60.41 1.1M
2022-09-26 61.19 61.59 60.36 60.63 1.1M
2022-09-23 62.02 62.02 60.75 61.51 1.2M
2022-09-22 63.28 63.34 62.70 62.71 1.0M
2022-09-21 64.69 65.05 63.29 63.29 0.5M
2022-09-20 64.75 64.75 63.93 64.39 0.5M
2022-09-19 64.28 65.30 64.28 65.28 0.7M
2022-09-16 64.84 65.00 64.40 64.88 0.4M
2022-09-15 65.71 66.27 65.33 65.51 0.4M
2022-09-14 66.00 66.17 65.43 65.91 0.4M
2022-09-13 67.20 67.25 65.63 65.83 0.6M
2022-09-12 68.17 68.60 68.07 68.31 0.4M
2022-09-09 67.28 67.90 67.23 67.66 0.4M
2022-09-08 65.88 66.84 65.69 66.84 0.5M
2022-09-07 64.89 66.31 64.89 66.21 0.6M
2022-09-06 65.54 65.59 64.77 65.05 0.5M
2022-09-02 66.52 66.76 65.07 65.27 0.5M
2022-09-01 65.44 65.92 64.92 65.86 0.5M
2022-08-31 66.36 66.55 65.65 65.65 0.4M
2022-08-30 66.95 66.96 65.90 66.17 0.3M
2022-08-29 66.82 67.42 66.67 66.95 0.3M
2022-08-26 69.28 69.28 67.21 67.26 0.4M
2022-08-25 68.46 69.19 68.37 69.18 0.4M
2022-08-24 67.94 68.42 67.80 68.32 0.2M
2022-08-23 68.10 68.46 67.92 67.97 0.2M
2022-08-22 68.57 68.58 67.97 68.09 0.5M
2022-08-19 69.83 69.84 69.22 69.41 0.2M
2022-08-18 70.05 70.27 69.89 70.21 0.2M
2022-08-17 70.04 70.39 69.70 69.96 0.2M
2022-08-16 70.22 70.89 70.22 70.62 0.3M
2022-08-15 69.75 70.42 69.69 70.36 0.4M
2022-08-12 69.53 70.22 69.36 70.18 0.3M
2022-08-11 69.35 69.86 69.10 69.25 0.3M
2022-08-10 68.52 68.92 68.47 68.90 0.3M
2022-08-09 67.76 67.88 67.41 67.62 0.2M
2022-08-08 67.90 68.32 67.62 67.72 0.4M
2022-08-05 66.91 67.59 66.82 67.55 0.3M
2022-08-04 67.79 67.83 67.41 67.45 0.2M
2022-08-03 67.48 67.93 67.25 67.75 0.2M
2022-08-02 67.36 67.80 67.03 67.06 0.3M
2022-08-01 67.33 67.76 67.11 67.58 0.6M
2022-07-29 67.08 67.85 67.05 67.70 0.2M
2022-07-28 66.54 67.17 65.93 67.08 0.3M
2022-07-27 65.73 66.70 65.49 66.46 0.3M
2022-07-26 65.59 65.70 65.22 65.38 0.4M
2022-07-25 65.72 65.94 65.38 65.84 0.5M
2022-07-22 66.04 66.17 65.13 65.50 0.5M
2022-07-21 65.34 65.94 64.96 65.94 0.3M
2022-07-20 65.37 65.74 65.07 65.58 0.5M
2022-07-19 64.37 65.44 64.31 65.38 1.3M
2022-07-18 64.56 64.65 63.49 63.68 0.6M
2022-07-15 63.37 64.01 63.09 63.96 0.5M
2022-07-14 62.29 62.74 61.88 62.71 0.4M
2022-07-13 63.04 63.72 62.71 63.32 0.5M
2022-07-12 63.83 64.40 63.44 63.70 0.5M
2022-07-11 64.17 64.36 63.92 64.02 0.5M
2022-07-08 64.71 64.95 64.25 64.53 0.4M
2022-07-07 64.32 64.85 64.32 64.72 0.5M
2022-07-06 63.84 64.29 63.34 63.91 0.4M
2022-07-05 63.50 63.90 62.59 63.90 0.7M
2022-07-01 63.50 64.44 63.01 64.30 0.4M
2022-06-30 63.32 64.01 62.84 63.55 0.9M
2022-06-29 64.38 64.48 63.67 63.96 0.4M
2022-06-28 65.81 66.36 64.60 64.71 0.5M
2022-06-27 65.71 65.79 65.21 65.47 0.7M
2022-06-24 64.18 65.47 64.18 65.43 0.7M
2022-06-23 63.62 63.91 62.98 63.69 0.7M
2022-06-22 62.82 64.08 62.82 63.49 0.5M
2022-06-21 63.12 63.83 63.06 63.55 0.8M
2022-06-17 62.47 62.87 61.69 62.21 0.8M
2022-06-16 62.89 62.93 61.97 62.35 1.3M
2022-06-15 64.23 64.95 63.24 64.22 0.6M
2022-06-14 64.47 64.64 63.20 63.70 3.7M
2022-06-13 65.25 65.26 63.84 64.09 1.2M
2022-06-10 67.15 67.22 66.50 66.55 0.9M
2022-06-09 69.32 69.54 68.04 68.06 1.2M
2022-06-08 70.15 70.34 69.49 69.63 0.3M
2022-06-07 69.32 70.59 69.23 70.53 0.8M
2022-06-06 70.14 70.35 69.66 69.73 0.3M
2022-06-03 69.86 70.06 69.54 69.62 0.3M
2022-06-02 69.53 70.32 68.91 70.28 0.4M
2022-06-01 70.30 70.35 68.90 69.51 9.0M
2022-05-31 70.35 70.58 69.75 70.09 0.5M
2022-05-27 69.61 70.61 69.52 70.58 0.4M
2022-05-26 68.74 69.60 68.74 69.36 0.3M
2022-05-25 67.76 68.57 67.61 68.37 0.5M
2022-05-24 67.49 68.00 66.63 67.85 0.6M
2022-05-23 67.20 68.01 67.03 67.83 0.5M
2022-05-20 67.00 67.07 65.31 66.61 0.6M
2022-05-19 66.35 67.06 65.92 66.41 0.8M
2022-05-18 68.63 68.77 66.61 66.86 0.5M
2022-05-17 68.77 69.08 68.41 69.08 0.4M
2022-05-16 67.78 68.39 67.44 67.90 0.6M
2022-05-13 67.32 68.06 67.24 67.82 0.5M
2022-05-12 66.37 66.96 65.65 66.69 2.7M
2022-05-11 66.95 68.25 66.53 66.62 0.6M
2022-05-10 68.02 68.15 66.32 66.99 0.6M
2022-05-09 68.20 68.44 66.97 67.21 0.5M
2022-05-06 69.03 69.37 68.28 69.16 0.6M
2022-05-05 70.65 70.65 68.74 69.34 0.4M
2022-05-04 69.42 71.21 69.13 71.08 0.3M
2022-05-03 68.77 69.77 68.77 69.26 0.3M
2022-05-02 68.79 69.16 67.44 68.69 0.5M
2022-04-29 70.48 70.62 68.57 68.68 0.4M
2022-04-28 70.15 71.01 69.46 70.75 0.5M
2022-04-27 69.61 70.35 69.30 69.63 0.4M
2022-04-26 70.76 70.98 69.61 69.64 0.3M
2022-04-25 70.64 71.19 69.48 71.07 0.4M
2022-04-22 72.72 72.72 70.98 71.09 0.4M
2022-04-21 74.32 74.46 72.84 72.94 0.5M
2022-04-20 73.75 74.23 73.66 73.88 0.3M
2022-04-19 72.51 73.50 72.51 73.37 0.3M
2022-04-18 72.37 72.77 72.14 72.42 0.9M
2022-04-14 72.96 73.30 72.49 72.51 0.5M
2022-04-13 72.34 72.96 72.24 72.92 0.3M
2022-04-12 72.85 73.25 72.09 72.35 0.5M
2022-04-11 73.12 73.28 72.50 72.57 0.8M
2022-04-08 73.00 73.57 72.88 73.26 0.5M
2022-04-07 72.45 73.13 72.06 72.90 0.3M
2022-04-06 72.14 72.74 72.03 72.59 0.3M
2022-04-05 72.89 73.49 72.34 72.50 0.3M
2022-04-04 73.12 73.12 72.62 73.02 0.6M
2022-04-01 73.11 73.16 72.53 73.13 0.5M
2022-03-31 73.75 73.97 72.78 72.80 0.6M
2022-03-30 74.06 74.23 73.55 73.88 0.3M
2022-03-29 73.92 74.14 73.50 74.10 0.6M
2022-03-28 73.16 73.40 72.76 73.39 0.4M
2022-03-25 72.88 73.45 72.88 73.43 0.3M
2022-03-24 72.35 72.75 72.14 72.75 0.3M
2022-03-23 72.98 72.98 72.27 72.27 0.3M
2022-03-22 73.04 73.31 72.96 73.14 0.3M
2022-03-21 72.70 73.10 72.33 72.68 0.4M
2022-03-18 72.18 72.62 71.82 72.53 0.5M
2022-03-17 71.24 72.32 71.17 72.32 1.4M
2022-03-16 70.86 71.45 70.15 71.43 0.9M
2022-03-15 69.68 70.45 69.56 70.36 0.3M
2022-03-14 69.88 70.37 69.18 69.48 0.6M
2022-03-11 70.45 70.71 69.50 69.56 0.3M
2022-03-10 69.51 70.19 69.33 70.07 0.4M
2022-03-09 70.09 70.57 69.91 70.19 0.6M
2022-03-08 69.62 70.48 68.97 68.98 0.5M
2022-03-07 70.86 70.86 69.50 69.54 0.4M
2022-03-04 70.71 71.14 70.34 71.14 0.4M
2022-03-03 71.65 71.89 70.89 71.39 0.3M
2022-03-02 70.40 71.66 70.40 71.38 0.5M
2022-03-01 70.91 71.12 69.55 69.96 0.7M
2022-02-28 70.37 71.31 70.28 71.09 0.7M
2022-02-25 69.77 71.54 69.77 71.43 0.5M
2022-02-24 68.09 69.57 67.76 69.46 0.9M
2022-02-23 70.69 70.72 69.27 69.37 0.5M
2022-02-22 70.77 71.03 69.79 70.25 0.5M
2022-02-18 71.20 71.49 70.57 70.83 0.4M
2022-02-17 71.91 71.91 71.04 71.17 0.4M
2022-02-16 71.95 72.50 71.75 72.27 0.3M
2022-02-15 71.81 72.26 71.81 72.13 0.4M
2022-02-14 71.90 71.96 70.92 71.35 0.4M
2022-02-11 72.69 73.17 71.66 71.91 0.3M
2022-02-10 73.07 73.93 72.37 72.63 0.2M
2022-02-09 73.36 73.76 73.33 73.62 0.6M
2022-02-08 72.41 72.95 72.22 72.84 0.4M
2022-02-07 72.39 72.79 72.10 72.34 0.3M
2022-02-04 72.02 72.81 71.63 72.23 0.5M
2022-02-03 72.81 72.94 72.18 72.25 0.5M
2022-02-02 72.36 73.15 72.27 73.03 0.4M
2022-02-01 71.90 72.55 71.66 72.45 0.4M
2022-01-31 70.86 71.97 70.70 71.90 0.7M
2022-01-28 69.93 71.11 69.37 71.09 0.4M
2022-01-27 70.81 71.57 69.75 70.11 0.6M
2022-01-26 71.26 71.76 69.70 70.19 0.4M
2022-01-25 70.32 71.33 69.22 70.81 0.9M
2022-01-24 70.08 71.18 68.66 71.10 1.0M
2022-01-21 71.88 72.10 70.80 70.94 0.9M
2022-01-20 72.77 73.53 71.88 71.94 0.6M
2022-01-19 73.55 73.67 72.61 72.65 0.5M
2022-01-18 74.02 74.02 73.02 73.27 0.6M
2022-01-14 74.01 74.42 73.67 74.38 0.6M
2022-01-13 74.84 75.19 74.34 74.53 0.4M
2022-01-12 74.93 75.04 74.51 74.78 0.6M
2022-01-11 74.30 74.73 73.75 74.73 0.3M
2022-01-10 74.24 74.24 73.38 74.12 0.7M
2022-01-07 74.12 74.47 74.04 74.28 0.5M
2022-01-06 74.12 74.43 73.77 74.03 0.4M
2022-01-05 74.70 75.18 73.91 73.91 0.6M
2022-01-04 74.33 74.83 74.33 74.60 0.3M
2022-01-03 73.86 73.99 73.46 73.94 0.6M