Vanguard Russell 1000 Value (VONV)

VONV
🏛️ Estados Unidos →
89.08
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 88.37 88.37 88.37 88.37 14.9K
09:31 88.44 88.44 88.44 88.44 0.2K
09:33 88.51 88.51 88.51 88.51 0.9K
09:36 88.52 88.52 88.52 88.52 0.1K
09:39 88.58 88.58 88.58 88.58 0.3K
09:41 88.61 88.66 88.61 88.66 3.6K
09:42 88.68 88.68 88.67 88.67 0.5K
09:43 88.68 88.68 88.68 88.68 0.4K
09:45 88.69 88.69 88.69 88.68 7.1K
09:46 88.71 88.71 88.71 88.71 1.3K
09:47 88.69 88.69 88.68 88.68 2.7K
09:48 88.63 88.63 88.63 88.63 0.3K
09:49 88.64 88.64 88.64 88.64 0.5K
09:50 88.62 88.62 88.61 88.61 0.7K
09:52 88.60 88.60 88.60 88.60 0.8K
09:53 88.55 88.56 88.55 88.56 1.1K
09:54 88.58 88.60 88.58 88.58 1.0K
09:56 88.60 88.60 88.60 88.60 2.2K
09:58 88.54 88.54 88.54 88.54 0.1K
09:59 88.55 88.57 88.55 88.57 1.0K
10:00 88.58 88.59 88.58 88.59 1.4K
10:03 88.53 88.53 88.52 88.52 1.9K
10:04 88.48 88.48 88.47 88.47 1.0K
10:05 88.40 88.40 88.40 88.40 0.3K
10:06 88.40 88.41 88.40 88.41 0.5K
10:07 88.37 88.37 88.37 88.37 0.4K
10:08 88.37 88.37 88.37 88.37 1.6K
10:09 88.38 88.39 88.38 88.38 6.2K
10:10 88.39 88.39 88.39 88.39 0.2K
10:11 88.39 88.39 88.36 88.38 2.9K
10:12 88.39 88.39 88.38 88.38 0.9K
10:13 88.38 88.38 88.38 88.38 9.0K
10:14 88.39 88.39 88.39 88.39 0.6K
10:15 88.37 88.37 88.36 88.36 0.3K
10:16 88.35 88.35 88.35 88.35 2.0K
10:19 88.32 88.32 88.32 88.32 0.3K
10:20 88.35 88.35 88.35 88.35 0.9K
10:25 88.34 88.34 88.34 88.34 0.2K
10:27 88.30 88.31 88.30 88.31 0.9K
10:28 88.32 88.32 88.32 88.32 4.9K
10:29 88.28 88.31 88.28 88.31 3.0K
10:30 88.35 88.35 88.35 88.35 3.6K
10:33 88.39 88.39 88.39 88.39 0.4K
10:34 88.39 88.42 88.39 88.42 1.7K
10:36 88.39 88.39 88.39 88.39 0.4K
10:38 88.38 88.38 88.38 88.38 2.4K
10:39 88.38 88.38 88.38 88.38 0.4K
10:40 88.41 88.41 88.41 88.41 0.1K
10:41 88.41 88.41 88.41 88.41 1.3K
10:42 88.40 88.40 88.40 88.40 1.0K
10:48 88.27 88.27 88.27 88.27 0.6K
10:49 88.25 88.25 88.25 88.25 0.5K
10:50 88.25 88.25 88.25 88.25 0.3K
10:52 88.25 88.25 88.25 88.25 0.6K
10:53 88.26 88.26 88.26 88.26 0.1K
10:54 88.27 88.27 88.27 88.27 0.5K
10:55 88.28 88.28 88.28 88.28 0.6K
10:57 88.31 88.31 88.31 88.31 0.8K
10:58 88.32 88.32 88.32 88.32 0.1K
10:59 88.33 88.33 88.33 88.33 3.9K
11:00 88.34 88.34 88.34 88.34 0.4K
11:01 88.34 88.36 88.34 88.36 2.3K
11:02 88.35 88.35 88.35 88.35 0.1K
11:03 88.36 88.36 88.33 88.33 1.0K
11:05 88.35 88.35 88.35 88.35 0.2K
11:06 88.37 88.37 88.37 88.37 0.5K
11:07 88.38 88.39 88.38 88.39 1.2K
11:10 88.40 88.41 88.40 88.41 0.5K
11:11 88.38 88.38 88.38 88.38 1.0K
11:15 88.36 88.36 88.36 88.36 1.2K
11:17 88.35 88.35 88.35 88.35 0.3K
11:19 88.35 88.35 88.35 88.35 1.0K
11:20 88.34 88.34 88.33 88.33 1.2K
11:22 88.32 88.32 88.32 88.32 0.2K
11:23 88.33 88.33 88.33 88.33 0.3K
11:24 88.31 88.33 88.31 88.33 1.6K
11:26 88.33 88.33 88.33 88.33 0.2K
11:27 88.32 88.32 88.32 88.32 1.8K
11:28 88.32 88.32 88.32 88.32 0.4K
11:29 88.31 88.31 88.31 88.31 7.3K
11:30 88.32 88.32 88.32 88.32 1.7K
11:34 88.34 88.34 88.34 88.34 0.5K
11:35 88.35 88.36 88.35 88.36 0.4K
11:36 88.37 88.37 88.37 88.37 1.3K
11:42 88.41 88.41 88.41 88.40 0.1K
11:45 88.39 88.39 88.39 88.39 0.1K
11:46 88.40 88.40 88.40 88.40 1.4K
11:50 88.36 88.36 88.36 88.36 1.3K
11:51 88.34 88.34 88.34 88.34 0.1K
11:52 88.35 88.36 88.35 88.36 1.7K
11:53 88.35 88.35 88.35 88.35 0.3K
11:54 88.37 88.37 88.37 88.37 0.4K
11:55 88.39 88.39 88.39 88.39 0.3K
11:56 88.41 88.41 88.41 88.41 0.2K
11:57 88.41 88.42 88.41 88.42 0.7K
11:58 88.43 88.43 88.43 88.43 2.7K
11:59 88.40 88.40 88.40 88.40 0.3K
12:00 88.41 88.41 88.41 88.41 0.1K
12:01 88.42 88.42 88.41 88.41 1.0K
12:03 88.43 88.44 88.43 88.44 0.7K
12:04 88.44 88.45 88.44 88.45 0.8K
12:05 88.45 88.45 88.45 88.45 0.9K
12:09 88.47 88.47 88.47 88.47 0.9K
12:10 88.45 88.45 88.45 88.45 0.6K
12:13 88.46 88.46 88.46 88.46 0.2K
12:16 88.46 88.46 88.46 88.46 0.1K
12:17 88.46 88.46 88.45 88.45 1.7K
12:19 88.43 88.43 88.42 88.42 0.9K
12:20 88.43 88.43 88.43 88.43 0.1K
12:21 88.44 88.44 88.44 88.44 6.3K
12:22 88.45 88.45 88.45 88.45 1.3K
12:24 88.45 88.45 88.45 88.45 2.4K
12:25 88.45 88.45 88.45 88.45 3.0K
12:26 88.41 88.42 88.41 88.42 0.5K
12:27 88.42 88.42 88.42 88.42 1.3K
12:37 88.46 88.47 88.46 88.47 1.5K
12:39 88.48 88.48 88.48 88.48 0.3K
12:40 88.48 88.48 88.48 88.48 0.8K
12:43 88.44 88.44 88.44 88.44 0.3K
12:44 88.47 88.47 88.47 88.47 1.4K
12:48 88.45 88.45 88.45 88.45 0.3K
12:50 88.42 88.44 88.42 88.44 0.6K
12:54 88.44 88.45 88.44 88.45 1.7K
12:55 88.46 88.46 88.46 88.46 0.7K
12:57 88.44 88.44 88.44 88.44 0.1K
12:59 88.43 88.43 88.43 88.43 0.2K
13:00 88.41 88.41 88.41 88.41 0.2K
13:01 88.41 88.41 88.41 88.41 3.8K
13:04 88.41 88.41 88.41 88.41 1.0K
13:05 88.40 88.40 88.40 88.40 0.4K
13:08 88.42 88.42 88.42 88.42 0.5K
13:13 88.42 88.42 88.42 88.42 0.6K
13:14 88.40 88.41 88.40 88.41 1.7K
13:15 88.43 88.43 88.43 88.43 0.6K
13:18 88.39 88.39 88.39 88.39 0.4K
13:29 88.43 88.43 88.43 88.43 6.7K
13:34 88.43 88.44 88.43 88.44 0.6K
13:36 88.47 88.47 88.47 88.47 0.3K
13:38 88.46 88.46 88.46 88.46 0.5K
13:40 88.46 88.46 88.46 88.46 0.9K
13:41 88.46 88.46 88.46 88.46 0.6K
13:44 88.47 88.47 88.45 88.45 4.4K
13:47 88.47 88.47 88.47 88.47 0.6K
13:50 88.47 88.47 88.47 88.47 0.5K
13:53 88.51 88.51 88.49 88.49 10.1K
13:54 88.50 88.50 88.50 88.50 0.5K
13:57 88.49 88.49 88.47 88.47 0.3K
13:58 88.47 88.47 88.47 88.47 1.1K
14:00 88.46 88.46 88.46 88.46 0.7K
14:02 88.42 88.42 88.42 88.42 0.2K
14:03 88.43 88.43 88.43 88.43 0.4K
14:05 88.41 88.42 88.41 88.42 0.4K
14:06 88.41 88.41 88.40 88.40 0.6K
14:07 88.40 88.41 88.40 88.41 1.5K
14:11 88.44 88.44 88.44 88.44 1.2K
14:12 88.42 88.42 88.41 88.41 2.1K
14:14 88.40 88.40 88.40 88.40 0.7K
14:18 88.41 88.42 88.41 88.41 0.7K
14:19 88.41 88.41 88.41 88.41 0.6K
14:20 88.43 88.43 88.43 88.42 1.5K
14:21 88.37 88.37 88.37 88.37 1.9K
14:22 88.38 88.38 88.38 88.38 1.6K
14:30 88.42 88.42 88.42 88.42 0.3K
14:31 88.42 88.42 88.42 88.42 0.4K
14:32 88.43 88.44 88.43 88.44 0.4K
14:33 88.43 88.43 88.43 88.43 1.8K
14:35 88.45 88.46 88.45 88.46 1.9K
14:36 88.45 88.45 88.45 88.45 0.7K
14:37 88.46 88.46 88.46 88.46 0.2K
14:39 88.45 88.45 88.45 88.45 0.3K
14:40 88.44 88.44 88.44 88.44 0.3K
14:42 88.45 88.45 88.42 88.42 0.8K
14:43 88.41 88.41 88.41 88.41 0.3K
14:45 88.43 88.43 88.43 88.43 0.5K
14:48 88.45 88.45 88.45 88.45 0.2K
14:49 88.46 88.46 88.45 88.45 2.0K
14:50 88.45 88.45 88.45 88.45 0.3K
14:51 88.43 88.43 88.41 88.42 1.3K
14:53 88.43 88.43 88.43 88.43 0.3K
14:55 88.42 88.42 88.40 88.40 0.6K
14:56 88.40 88.40 88.40 88.40 1.0K
14:58 88.39 88.39 88.39 88.39 0.4K
14:59 88.40 88.40 88.40 88.40 0.1K
15:00 88.38 88.38 88.38 88.38 0.7K
15:01 88.39 88.40 88.39 88.40 1.3K
15:02 88.39 88.39 88.39 88.39 1.4K
15:03 88.40 88.40 88.40 88.40 1.2K
15:05 88.43 88.43 88.43 88.43 0.1K
15:08 88.45 88.46 88.45 88.46 0.2K
15:09 88.44 88.44 88.44 88.44 1.3K
15:14 88.42 88.42 88.42 88.42 0.5K
15:17 88.43 88.43 88.43 88.43 0.9K
15:22 88.46 88.46 88.46 88.46 0.2K
15:24 88.45 88.45 88.45 88.45 0.3K
15:25 88.45 88.45 88.45 88.45 0.2K
15:27 88.44 88.44 88.43 88.43 0.7K
15:29 88.40 88.40 88.40 88.40 6.2K
15:32 88.41 88.41 88.41 88.41 7.3K
15:33 88.40 88.40 88.40 88.40 0.8K
15:34 88.40 88.40 88.40 88.40 0.5K
15:35 88.36 88.36 88.36 88.36 0.9K
15:37 88.36 88.36 88.36 88.36 0.4K
15:38 88.35 88.37 88.35 88.37 1.4K
15:42 88.40 88.40 88.40 88.40 2.3K
15:44 88.41 88.41 88.41 88.41 0.7K
15:45 88.41 88.41 88.41 88.41 7.0K
15:47 88.40 88.44 88.40 88.44 1.3K
15:48 88.45 88.45 88.45 88.45 1.0K
15:50 88.39 88.40 88.39 88.40 1.8K
15:52 88.38 88.38 88.38 88.38 0.4K
15:53 88.40 88.40 88.40 88.40 0.5K
15:54 88.38 88.38 88.38 88.38 0.2K
15:55 88.38 88.43 88.38 88.41 1.2K
15:57 88.47 88.49 88.47 88.49 2.3K
15:58 88.48 88.48 88.48 88.48 2.6K
15:59 88.45 88.49 88.45 88.49 11.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles