Vanguard Russell 1000 Value Index Fund ETF Shares (VONV)

VONV
🏛️ 美国 →
89.08
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 85.17 85.17 85.17 85.17 3.1K
09:33 85.25 85.25 85.23 85.23 0.6K
09:34 85.24 85.24 85.24 85.24 0.6K
09:36 85.24 85.26 85.24 85.26 0.3K
09:37 85.28 85.28 85.25 85.25 9.4K
09:38 85.25 85.25 85.25 85.25 1.1K
09:39 85.28 85.28 85.28 85.28 0.4K
09:41 85.28 85.28 85.25 85.27 3.6K
09:42 85.28 85.30 85.28 85.30 6.4K
09:43 85.30 85.30 85.29 85.29 24.3K
09:45 85.30 85.31 85.28 85.29 26.1K
09:46 85.29 85.29 85.29 85.29 2.2K
09:50 85.34 85.34 85.34 85.34 0.5K
09:51 85.38 85.38 85.36 85.36 0.7K
09:52 85.39 85.39 85.35 85.36 12.9K
09:53 85.38 85.38 85.38 85.38 0.2K
09:54 85.36 85.36 85.35 85.35 1.7K
09:55 85.36 85.36 85.33 85.33 4.0K
09:57 85.31 85.31 85.30 85.30 0.6K
09:58 85.29 85.29 85.29 85.29 3.7K
09:59 85.29 85.29 85.29 85.29 0.9K
10:02 85.30 85.30 85.30 85.30 0.5K
10:05 85.32 85.33 85.31 85.33 1.1K
10:06 85.32 85.33 85.32 85.33 8.9K
10:07 85.34 85.34 85.32 85.32 0.8K
10:10 85.29 85.29 85.29 85.29 0.2K
10:11 85.30 85.30 85.30 85.30 1.2K
10:13 85.36 85.37 85.36 85.37 0.6K
10:14 85.36 85.38 85.36 85.38 0.3K
10:15 85.37 85.40 85.37 85.37 3.3K
10:16 85.40 85.41 85.40 85.41 0.4K
10:17 85.40 85.41 85.40 85.41 3.3K
10:20 85.42 85.42 85.42 85.42 3.7K
10:21 85.43 85.43 85.43 85.43 3.6K
10:22 85.42 85.42 85.42 85.42 0.6K
10:23 85.42 85.42 85.42 85.42 0.8K
10:24 85.42 85.42 85.42 85.42 0.5K
10:25 85.45 85.45 85.45 85.45 0.1K
10:26 85.46 85.50 85.46 85.50 2.1K
10:27 85.48 85.48 85.46 85.46 0.7K
10:28 85.46 85.46 85.45 85.45 2.4K
10:29 85.47 85.47 85.46 85.46 0.8K
10:30 85.47 85.51 85.47 85.51 3.0K
10:31 85.55 85.56 85.55 85.56 2.8K
10:32 85.58 85.58 85.56 85.56 1.8K
10:33 85.57 85.57 85.56 85.57 2.6K
10:34 85.57 85.57 85.56 85.56 1.2K
10:35 85.58 85.59 85.58 85.58 4.8K
10:36 85.58 85.58 85.58 85.58 0.1K
10:37 85.59 85.59 85.57 85.57 1.9K
10:38 85.58 85.58 85.57 85.58 0.8K
10:39 85.59 85.59 85.58 85.58 0.7K
10:40 85.59 85.60 85.58 85.60 2.5K
10:41 85.61 85.61 85.61 85.61 0.3K
10:42 85.60 85.60 85.59 85.59 2.1K
10:43 85.60 85.61 85.60 85.61 7.6K
10:44 85.61 85.61 85.61 85.61 2.3K
10:45 85.61 85.61 85.61 85.61 0.6K
10:46 85.61 85.61 85.60 85.60 3.2K
10:48 85.62 85.62 85.62 85.62 0.2K
10:49 85.62 85.62 85.61 85.61 1.3K
10:50 85.60 85.60 85.59 85.59 1.2K
10:51 85.60 85.61 85.60 85.61 3.4K
10:52 85.60 85.60 85.60 85.60 1.5K
10:53 85.59 85.61 85.59 85.61 0.6K
10:54 85.61 85.62 85.61 85.62 1.2K
10:55 85.63 85.63 85.63 85.63 1.0K
10:56 85.66 85.66 85.64 85.66 2.2K
10:57 85.64 85.65 85.64 85.65 1.7K
10:58 85.65 85.65 85.64 85.64 1.0K
10:59 85.66 85.66 85.65 85.65 6.6K
11:00 85.65 85.65 85.65 85.65 1.6K
11:01 85.66 85.66 85.66 85.66 0.8K
11:02 85.70 85.70 85.69 85.69 0.5K
11:03 85.69 85.69 85.69 85.69 0.2K
11:04 85.72 85.72 85.72 85.72 0.9K
11:05 85.73 85.73 85.73 85.73 0.8K
11:07 85.72 85.72 85.72 85.72 0.9K
11:08 85.72 85.74 85.72 85.72 3.2K
11:09 85.75 85.75 85.75 85.75 1.9K
11:10 85.74 85.74 85.72 85.72 1.3K
11:11 85.73 85.73 85.73 85.73 0.9K
11:12 85.74 85.74 85.74 85.74 0.2K
11:13 85.77 85.77 85.77 85.77 2.5K
11:14 85.78 85.79 85.78 85.78 1.1K
11:15 85.79 85.80 85.79 85.80 1.3K
11:16 85.80 85.80 85.79 85.79 0.6K
11:17 85.82 85.85 85.82 85.85 1.5K
11:18 85.85 85.85 85.85 85.85 0.1K
11:19 85.83 85.83 85.83 85.83 0.2K
11:20 85.84 85.84 85.84 85.84 0.6K
11:21 85.88 85.89 85.88 85.89 2.3K
11:22 85.90 85.90 85.90 85.90 0.4K
11:23 85.90 85.90 85.90 85.90 0.6K
11:24 85.92 85.92 85.92 85.92 0.6K
11:25 85.94 85.94 85.93 85.93 1.6K
11:26 85.91 85.91 85.91 85.91 1.2K
11:29 85.96 85.96 85.96 85.96 0.6K
11:30 85.96 85.96 85.96 85.96 0.3K
11:31 85.98 85.99 85.98 85.99 0.8K
11:32 85.95 85.95 85.94 85.94 0.3K
11:33 85.94 85.94 85.91 85.91 1.4K
11:34 85.92 85.96 85.92 85.94 5.1K
11:35 85.94 85.96 85.94 85.96 5.0K
11:36 85.95 85.95 85.95 85.95 1.1K
11:38 85.95 85.95 85.95 85.95 0.1K
11:39 85.96 85.96 85.95 85.96 7.6K
11:40 85.94 85.94 85.93 85.93 0.8K
11:41 85.94 85.94 85.93 85.93 1.1K
11:42 85.93 85.93 85.93 85.93 0.3K
11:43 85.93 85.93 85.93 85.93 0.5K
11:44 85.91 85.91 85.91 85.91 1.1K
11:45 85.93 85.93 85.93 85.93 0.8K
11:46 85.92 85.92 85.92 85.92 0.4K
11:47 85.95 85.95 85.95 85.95 2.6K
11:48 85.97 85.97 85.97 85.97 0.4K
11:49 85.96 85.96 85.96 85.96 1.4K
11:51 86.00 86.00 86.00 86.00 1.3K
11:52 86.00 86.00 85.99 86.00 6.6K
11:53 85.99 85.99 85.99 85.99 1.1K
11:55 85.99 86.00 85.99 86.00 4.6K
11:56 86.01 86.02 86.01 86.02 3.7K
11:57 86.02 86.03 86.02 86.03 0.6K
11:59 86.05 86.05 86.05 86.05 0.5K
12:00 86.05 86.05 86.05 86.05 0.3K
12:01 86.08 86.08 86.07 86.07 0.9K
12:02 86.06 86.06 86.06 86.06 0.2K
12:03 86.10 86.11 86.10 86.11 0.5K
12:04 86.11 86.11 86.11 86.11 4.5K
12:05 86.11 86.11 86.11 86.11 0.1K
12:06 86.13 86.13 86.13 86.13 0.6K
12:07 86.13 86.13 86.13 86.13 0.2K
12:08 86.16 86.16 86.16 86.16 0.3K
12:09 86.19 86.19 86.19 86.19 0.5K
12:10 86.19 86.19 86.19 86.19 0.2K
12:13 86.20 86.20 86.20 86.20 0.2K
12:14 86.23 86.23 86.23 86.23 0.8K
12:15 86.22 86.22 86.22 86.22 0.5K
12:16 86.24 86.24 86.24 86.24 0.2K
12:17 86.22 86.22 86.19 86.19 3.6K
12:18 86.19 86.19 86.19 86.19 0.3K
12:19 86.17 86.18 86.17 86.18 0.7K
12:20 86.17 86.17 86.15 86.15 1.2K
12:21 86.12 86.12 86.11 86.11 0.5K
12:22 86.12 86.12 86.12 86.12 0.4K
12:23 86.11 86.11 86.11 86.11 1.4K
12:24 86.13 86.13 86.13 86.13 0.6K
12:25 86.13 86.13 86.13 86.13 0.3K
12:26 86.12 86.12 86.12 86.12 4.3K
12:27 86.11 86.11 86.11 86.11 0.5K
12:28 86.09 86.09 86.09 86.09 0.1K
12:29 86.10 86.10 86.10 86.10 0.6K
12:30 86.11 86.11 86.11 86.11 0.6K
12:32 86.11 86.11 86.10 86.10 0.3K
12:33 86.11 86.11 86.11 86.11 0.2K
12:34 86.11 86.11 86.11 86.11 0.3K
12:35 86.10 86.10 86.10 86.10 0.2K
12:36 86.11 86.11 86.11 86.11 0.4K
12:38 86.09 86.10 86.09 86.10 0.4K
12:39 86.09 86.09 86.09 86.09 0.2K
12:40 86.05 86.05 86.05 86.05 0.3K
12:42 86.02 86.02 86.02 86.02 0.9K
12:44 85.98 85.98 85.97 85.97 0.9K
12:46 85.93 85.93 85.88 85.88 0.4K
12:47 85.90 85.90 85.90 85.90 0.5K
12:48 85.91 85.91 85.91 85.91 0.5K
12:50 85.95 85.95 85.95 85.95 0.3K
12:51 85.95 85.95 85.95 85.95 0.3K
12:53 85.98 85.98 85.96 85.96 1.1K
12:54 85.97 85.97 85.97 85.97 1.4K
12:56 85.87 85.87 85.87 85.87 0.2K
12:57 85.85 85.85 85.83 85.83 0.4K
12:58 85.84 85.84 85.84 85.84 1.0K
13:03 85.79 85.79 85.77 85.78 1.3K
13:05 85.79 85.84 85.79 85.84 1.1K
13:06 85.82 85.84 85.82 85.84 1.9K
13:08 85.83 85.83 85.83 85.83 0.9K
13:09 85.85 85.85 85.85 85.85 0.4K
13:11 85.87 85.87 85.87 85.87 0.1K
13:12 85.91 85.91 85.91 85.91 0.1K
13:13 85.92 85.92 85.92 85.92 0.2K
13:14 85.91 85.91 85.91 85.91 0.6K
13:15 85.91 85.91 85.91 85.91 0.9K
13:16 85.94 85.94 85.94 85.94 0.1K
13:19 85.98 85.98 85.98 85.98 0.5K
13:20 85.95 85.95 85.94 85.94 0.4K
13:21 85.95 85.97 85.95 85.97 0.8K
13:22 85.96 85.96 85.96 85.96 0.6K
13:26 86.03 86.03 86.03 86.03 0.1K
13:27 86.02 86.02 86.02 86.02 0.1K
13:29 86.04 86.04 86.04 86.04 0.1K
13:30 86.06 86.06 86.06 86.06 0.9K
13:32 86.04 86.04 86.04 86.04 0.5K
13:33 86.02 86.02 86.02 86.02 0.1K
13:35 86.03 86.06 86.03 86.06 0.6K
13:36 86.07 86.07 86.07 86.07 0.2K
13:37 86.05 86.07 86.05 86.07 0.4K
13:39 86.07 86.07 86.07 86.07 0.2K
13:40 86.07 86.07 86.07 86.07 0.2K
13:41 86.07 86.07 86.07 86.07 0.3K
13:42 86.06 86.06 86.06 86.06 0.1K
13:43 86.08 86.08 86.08 86.08 1.5K
13:45 86.10 86.10 86.08 86.07 6.5K
13:47 86.07 86.07 86.07 86.07 0.2K
13:50 86.06 86.06 86.06 86.06 0.1K
13:51 86.07 86.07 86.07 86.07 1.1K
13:52 86.08 86.08 86.07 86.07 1.1K
13:53 86.10 86.11 86.10 86.11 0.6K
13:55 86.08 86.09 86.08 86.09 1.0K
13:56 86.11 86.11 86.11 86.11 0.3K
13:59 86.11 86.11 86.10 86.10 3.3K
14:00 86.11 86.11 86.11 86.11 0.2K
14:01 86.08 86.08 86.08 86.08 0.2K
14:02 86.06 86.06 86.06 86.06 0.2K
14:03 86.06 86.06 86.06 86.06 3.1K
14:04 86.05 86.05 86.05 86.05 2.2K
14:05 86.03 86.05 86.03 86.05 0.5K
14:06 86.06 86.06 86.06 86.06 0.2K
14:07 86.06 86.06 86.06 86.06 0.2K
14:08 86.10 86.10 86.09 86.09 0.5K
14:09 86.08 86.08 86.08 86.08 0.3K
14:10 86.09 86.09 86.09 86.09 0.3K
14:12 86.07 86.07 86.07 86.07 0.7K
14:13 86.08 86.08 86.07 86.07 0.8K
14:15 86.10 86.10 86.10 86.10 0.3K
14:16 86.09 86.09 86.09 86.09 0.1K
14:17 86.06 86.06 86.06 86.06 0.4K
14:18 86.02 86.05 86.01 86.05 0.8K
14:21 86.05 86.05 86.05 86.05 0.3K
14:22 86.06 86.06 86.06 86.06 2.4K
14:24 86.06 86.06 86.06 86.06 0.4K
14:25 86.06 86.07 86.06 86.07 0.8K
14:26 86.05 86.05 86.05 86.05 0.7K
14:29 86.05 86.05 86.05 86.05 0.3K
14:30 86.05 86.05 86.05 86.05 0.4K
14:31 86.05 86.05 86.05 86.05 0.2K
14:32 86.06 86.08 86.06 86.08 1.1K
14:34 86.09 86.09 86.08 86.08 0.8K
14:35 86.09 86.09 86.07 86.07 1.0K
14:36 86.08 86.08 86.08 86.08 0.7K
14:37 86.08 86.08 86.08 86.08 0.4K
14:38 86.06 86.06 86.06 86.06 1.4K
14:39 86.08 86.08 86.07 86.07 0.4K
14:40 86.08 86.08 86.08 86.08 0.4K
14:41 86.09 86.10 86.09 86.10 1.9K
14:43 86.09 86.09 86.09 86.09 1.0K
14:44 86.10 86.10 86.10 86.10 0.2K
14:45 86.11 86.12 86.11 86.12 2.3K
14:49 86.12 86.12 86.12 86.12 0.4K
14:50 86.14 86.14 86.14 86.14 0.5K
14:52 86.16 86.16 86.16 86.16 1.5K
14:54 86.15 86.15 86.15 86.15 0.2K
14:55 86.17 86.17 86.17 86.17 1.3K
14:56 86.19 86.19 86.19 86.19 0.2K
14:58 86.17 86.17 86.17 86.17 0.2K
14:59 86.17 86.17 86.17 86.17 0.5K
15:00 86.07 86.09 86.07 86.09 2.1K
15:01 86.04 86.04 86.04 86.04 0.7K
15:02 86.01 86.01 86.01 86.01 0.2K
15:03 86.04 86.04 86.04 86.04 0.1K
15:04 86.09 86.09 86.09 86.09 0.5K
15:05 86.08 86.08 86.08 86.08 0.2K
15:06 86.08 86.10 86.08 86.09 16.9K
15:07 86.06 86.06 86.06 86.06 1.7K
15:08 86.07 86.07 86.04 86.04 0.2K
15:09 86.03 86.03 86.02 86.03 0.5K
15:11 86.09 86.09 86.05 86.05 2.1K
15:12 86.05 86.05 86.03 86.03 2.2K
15:17 86.09 86.09 86.08 86.08 0.2K
15:18 86.09 86.09 86.09 86.09 1.0K
15:20 86.10 86.10 86.09 86.10 3.1K
15:21 86.10 86.11 86.09 86.09 1.3K
15:23 86.15 86.15 86.15 86.15 0.4K
15:24 86.12 86.14 86.12 86.14 1.2K
15:28 86.13 86.14 86.13 86.13 3.9K
15:29 86.13 86.14 86.13 86.14 0.9K
15:30 86.14 86.14 86.14 86.14 0.9K
15:32 86.11 86.11 86.09 86.09 7.2K
15:33 86.08 86.08 86.08 86.08 0.4K
15:34 86.08 86.08 86.08 86.08 0.2K
15:35 86.09 86.09 86.08 86.08 0.9K
15:36 86.10 86.10 86.10 86.10 0.3K
15:37 86.07 86.08 86.07 86.08 1.8K
15:38 86.08 86.08 86.08 86.08 1.8K
15:39 86.06 86.06 86.06 86.06 0.5K
15:42 86.12 86.12 86.12 86.12 0.1K
15:43 86.10 86.10 86.09 86.10 2.7K
15:44 86.11 86.12 86.10 86.12 5.3K
15:45 86.12 86.13 86.12 86.13 1.0K
15:46 86.15 86.15 86.15 86.15 6.0K
15:47 86.16 86.16 86.16 86.16 0.3K
15:48 86.18 86.19 86.18 86.19 0.7K
15:49 86.16 86.16 86.15 86.15 1.0K
15:50 86.14 86.14 86.10 86.10 1.3K
15:51 86.10 86.10 86.04 86.04 1.3K
15:52 86.06 86.06 86.05 86.05 1.7K
15:54 86.05 86.06 86.03 86.06 2.7K
15:56 86.04 86.04 86.04 86.04 0.5K
15:57 86.02 86.03 86.02 86.03 0.8K
15:58 85.99 86.01 85.99 86.01 2.2K
15:59 86.01 86.02 86.01 86.02 4.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据