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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 88.68 89.15 88.66 89.08 0.5M
2025-09-25 88.55 88.58 88.02 88.37 0.6M
2025-09-24 88.99 89.19 88.72 88.76 0.2M
2025-09-23 89.42 89.90 89.23 89.32 1.8M
2025-09-22 89.13 89.42 88.97 89.29 0.3M
2025-09-19 89.66 89.66 89.11 89.42 1.2M
2025-09-18 89.31 89.75 89.15 89.55 0.5M
2025-09-17 88.92 89.80 88.57 89.11 0.5M
2025-09-16 88.96 89.09 88.61 88.84 0.4M
2025-09-15 89.16 89.30 88.81 88.91 0.3M
2025-09-12 89.34 89.46 88.91 88.94 0.3M
2025-09-11 88.41 89.53 88.41 89.48 0.4M
2025-09-10 88.50 88.68 88.09 88.31 0.3M
2025-09-09 88.34 88.67 88.25 88.50 0.8M
2025-09-08 88.52 88.52 87.95 88.42 1.7M
2025-09-05 88.79 89.12 88.07 88.44 1.1M
2025-09-04 88.02 88.72 87.90 88.72 0.3M
2025-09-03 88.05 88.23 87.55 87.96 0.3M
2025-09-02 87.87 88.05 87.38 88.05 0.5M
2025-08-29 88.37 88.73 88.24 88.49 0.3M
2025-08-28 88.51 88.57 88.17 88.48 1.2M
2025-08-27 88.07 88.54 88.07 88.40 0.3M
2025-08-26 87.86 88.19 87.77 88.13 0.3M
2025-08-25 88.37 88.46 87.92 87.92 0.5M
2025-08-22 87.53 88.75 87.53 88.53 1.0M
2025-08-21 87.07 87.30 86.81 87.07 0.4M
2025-08-20 87.40 87.56 87.07 87.39 0.7M
2025-08-19 87.06 87.65 87.03 87.30 0.7M
2025-08-18 87.03 87.19 86.91 87.05 1.6M
2025-08-15 87.41 87.41 86.99 87.05 0.4M
2025-08-14 86.99 87.25 86.74 87.17 0.5M
2025-08-13 86.89 87.46 86.75 87.43 0.8M
2025-08-12 85.96 86.63 85.88 86.62 0.5M
2025-08-11 85.94 86.21 85.51 85.60 0.4M
2025-08-08 85.70 86.05 85.60 85.83 2.1M
2025-08-07 85.97 86.08 85.14 85.41 1.9M
2025-08-06 85.54 85.63 85.17 85.41 1.5M
2025-08-05 85.54 85.70 85.07 85.42 1.2M
2025-08-04 84.93 85.52 84.93 85.51 0.7M
2025-08-01 85.27 85.27 84.13 84.55 0.5M
2025-07-31 86.28 86.66 85.60 85.80 0.6M
2025-07-30 86.99 87.15 86.11 86.51 0.5M
2025-07-29 87.07 87.17 86.77 86.93 0.4M
2025-07-28 87.43 87.43 86.87 87.02 1.7M
2025-07-25 87.16 87.45 86.82 87.41 1.0M
2025-07-24 87.26 87.45 87.03 87.08 0.8M
2025-07-23 86.98 87.34 86.86 87.34 0.5M
2025-07-22 85.94 86.77 85.94 86.74 1.8M
2025-07-21 86.19 86.51 85.92 85.95 0.3M
2025-07-18 86.31 86.31 85.77 85.98 0.5M
2025-07-17 85.37 86.08 85.37 86.05 0.4M
2025-07-16 85.49 85.60 84.65 85.53 0.3M
2025-07-15 86.27 86.45 85.17 85.20 0.7M
2025-07-14 86.07 86.32 85.87 86.25 0.4M
2025-07-11 86.16 86.32 85.89 86.15 0.5M
2025-07-10 86.05 86.79 85.97 86.61 0.8M
2025-07-09 86.14 86.22 85.72 86.14 1.8M
2025-07-08 85.91 86.17 85.81 85.88 0.6M
2025-07-07 86.39 86.56 85.52 85.95 0.5M
2025-07-03 86.48 86.76 86.26 86.61 0.2M
2025-07-02 85.97 86.19 85.71 86.19 1.9M
2025-07-01 85.17 86.24 85.17 86.02 0.5M
2025-06-30 85.20 85.34 84.86 85.21 0.7M
2025-06-27 84.75 85.32 84.52 84.86 1.4M
2025-06-26 84.30 84.68 84.25 84.60 0.6M
2025-06-25 84.50 84.50 83.94 84.05 0.5M
2025-06-24 84.17 84.68 84.04 84.51 0.4M
2025-06-23 83.24 83.85 82.73 83.84 0.4M
2025-06-20 83.35 83.49 82.96 83.17 0.2M
2025-06-18 83.30 83.89 83.26 83.37 0.4M
2025-06-17 83.57 83.82 83.16 83.24 0.3M
2025-06-16 83.83 84.30 83.73 83.93 2.1M
2025-06-13 83.60 84.03 83.14 83.34 0.5M
2025-06-12 83.74 84.18 83.53 84.17 0.5M
2025-06-11 84.25 84.29 83.72 83.92 0.7M
2025-06-10 83.90 84.23 83.83 84.08 0.3M
2025-06-09 83.90 84.13 83.49 83.76 0.3M
2025-06-06 83.66 83.90 83.43 83.72 0.3M
2025-06-05 83.32 83.32 82.73 82.89 0.4M
2025-06-04 83.47 83.60 83.07 83.07 1.0M
2025-06-03 82.89 83.48 82.63 83.40 0.3M
2025-06-02 82.71 82.95 81.94 82.92 0.3M
2025-05-30 82.49 83.02 82.14 82.81 0.3M
2025-05-29 82.74 82.80 82.14 82.76 0.3M
2025-05-28 83.16 83.16 82.34 82.40 0.3M
2025-05-27 82.59 83.13 82.23 83.07 0.6M
2025-05-23 81.12 81.97 81.12 81.74 0.4M
2025-05-22 81.91 82.33 81.50 81.95 0.5M
2025-05-21 83.31 83.35 82.14 82.19 0.4M
2025-05-20 83.80 84.06 83.50 83.81 0.3M
2025-05-19 83.23 84.04 83.22 83.95 0.3M
2025-05-16 83.16 83.86 82.92 83.86 0.5M
2025-05-15 82.16 83.14 82.16 83.14 0.4M
2025-05-14 82.76 82.76 82.11 82.23 0.3M
2025-05-13 82.98 83.15 82.76 82.80 1.0M
2025-05-12 83.13 83.13 82.49 82.96 0.6M
2025-05-09 81.49 81.49 81.05 81.25 0.4M
2025-05-08 81.22 82.02 80.99 81.28 1.4M
2025-05-07 80.59 81.09 80.36 80.75 0.3M
2025-05-06 80.28 80.82 80.09 80.27 0.3M
2025-05-05 80.68 81.23 80.44 80.79 0.4M
2025-05-02 80.77 81.38 80.61 81.14 0.9M
2025-05-01 80.02 80.55 79.60 79.93 0.7M
2025-04-30 79.23 80.21 78.41 79.90 0.4M
2025-04-29 79.28 80.11 79.16 79.90 0.5M
2025-04-28 79.31 79.81 78.79 79.47 2.9M
2025-04-25 79.22 79.25 78.60 79.18 0.4M
2025-04-24 78.39 79.46 78.06 79.34 0.5M
2025-04-23 79.05 79.87 78.10 78.33 0.4M
2025-04-22 76.77 77.83 76.62 77.68 0.8M
2025-04-21 77.00 77.15 75.12 75.91 2.1M
2025-04-17 77.00 78.01 77.00 77.40 0.8M
2025-04-16 77.95 78.34 76.63 77.09 1.1M
2025-04-15 78.36 78.79 78.01 78.05 0.6M
2025-04-14 78.28 78.66 77.53 78.23 0.8M
2025-04-11 76.02 77.67 75.37 77.32 0.8M
2025-04-10 77.28 77.33 74.19 76.23 0.8M
2025-04-09 72.59 78.82 72.08 78.30 1.1M
2025-04-08 76.55 76.68 72.21 73.19 3.0M
2025-04-07 72.72 76.66 71.68 74.35 3.7M
2025-04-04 77.72 78.09 74.69 74.70 2.8M
2025-04-03 80.69 81.30 79.50 79.53 0.6M
2025-04-02 81.99 83.17 81.94 83.11 0.6M
2025-04-01 82.42 82.77 81.68 82.52 0.5M
2025-03-31 81.21 82.88 81.19 82.54 1.0M
2025-03-28 82.83 82.91 81.63 81.78 1.4M
2025-03-27 83.01 83.32 82.57 82.87 0.5M
2025-03-26 83.31 83.70 82.87 83.05 0.6M
2025-03-25 83.45 83.46 82.83 83.18 0.2M
2025-03-24 83.20 83.78 83.10 83.59 1.3M
2025-03-21 82.35 82.67 81.89 82.49 0.4M
2025-03-20 82.69 83.28 82.50 82.91 0.3M
2025-03-19 82.51 83.45 82.34 83.12 0.5M
2025-03-18 82.72 82.73 82.15 82.51 0.8M
2025-03-17 81.53 83.04 81.53 82.80 0.5M
2025-03-14 80.77 81.77 80.54 81.68 0.5M
2025-03-13 80.78 81.16 79.99 80.21 2.2M
2025-03-12 81.53 81.53 80.29 80.78 3.0M
2025-03-11 81.89 82.05 80.67 81.08 1.7M
2025-03-10 82.50 83.14 81.47 82.08 3.7M
2025-03-07 82.58 83.49 82.15 83.28 0.5M
2025-03-06 82.86 83.30 82.30 82.70 0.9M
2025-03-05 82.87 83.76 82.44 83.47 0.5M
2025-03-04 84.02 84.02 82.64 82.87 0.5M
2025-03-03 85.62 85.86 83.96 84.47 0.5M
2025-02-28 84.37 85.38 83.99 85.35 0.5M
2025-02-27 84.60 85.17 84.15 84.25 0.3M
2025-02-26 84.87 85.10 84.28 84.41 0.3M
2025-02-25 84.75 85.09 84.24 84.79 0.5M
2025-02-24 84.84 85.07 84.47 84.69 0.6M
2025-02-21 85.54 85.62 84.44 84.64 0.5M
2025-02-20 86.06 86.06 85.27 85.77 0.4M
2025-02-19 85.73 86.21 85.63 86.14 0.4M
2025-02-18 85.41 85.89 85.31 85.87 0.4M
2025-02-14 85.70 85.86 85.33 85.37 0.3M
2025-02-13 85.05 85.54 84.83 85.52 0.4M
2025-02-12 84.46 84.96 84.41 84.74 0.7M
2025-02-11 84.85 85.25 84.67 85.24 0.3M
2025-02-10 85.23 85.23 84.70 85.09 7.0M
2025-02-07 85.57 85.57 84.80 84.80 0.4M
2025-02-06 85.72 85.72 84.90 85.30 0.7M
2025-02-05 85.00 85.38 84.58 85.35 0.4M
2025-02-04 84.53 84.92 84.41 84.78 1.1M
2025-02-03 83.81 84.92 83.49 84.61 0.5M
2025-01-31 85.49 85.74 84.86 84.89 0.7M
2025-01-30 85.11 85.79 85.06 85.59 0.4M
2025-01-29 84.94 85.31 84.53 84.67 0.4M
2025-01-28 85.48 85.48 84.70 84.86 0.4M
2025-01-27 84.58 85.41 84.58 85.41 0.6M
2025-01-24 85.07 85.34 84.93 85.10 0.5M
2025-01-23 84.64 85.15 84.51 85.15 0.9M
2025-01-22 85.10 85.10 84.55 84.59 0.4M
2025-01-21 84.43 85.10 84.43 85.10 0.7M
2025-01-17 83.80 84.25 83.76 84.06 0.4M
2025-01-16 82.86 83.57 82.73 83.47 0.6M
2025-01-15 83.11 83.22 82.68 82.94 0.4M
2025-01-14 81.56 82.04 81.33 82.01 0.8M
2025-01-13 80.42 81.32 80.27 81.30 0.8M
2025-01-10 81.41 81.43 80.49 80.66 0.8M
2025-01-08 81.53 81.79 81.04 81.72 0.5M
2025-01-07 82.02 82.30 81.41 81.63 0.4M
2025-01-06 82.15 82.58 81.65 81.78 0.7M
2025-01-03 81.50 81.97 81.09 81.86 0.5M
2025-01-02 81.67 81.90 80.75 81.14 0.7M