Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard U.S. Value Fund (MF: VUVLX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 15.28 15.47 15.47 15.47 0 +0.19(+1.24%)
Oct 30, 2007 15.41 15.28 15.28 15.28 0 -0.13(-0.84%)
Oct 29, 2007 15.41 15.41 15.41 15.41 0 +0.06(+0.39%)
Oct 26, 2007 15.35 15.35 15.11 15.35 0 +0.24(+1.59%)
Oct 25, 2007 15.11 15.11 15.11 15.11 0 -0.03(-0.20%)
Oct 24, 2007 15.14 15.14 15.14 15.14 0 -0.04(-0.26%)
Oct 23, 2007 15.18 15.18 15.18 15.18 0 +0.12(+0.80%)
Oct 19, 2007 15.06 15.46 15.06 15.06 0 -0.40(-2.59%)
Oct 18, 2007 15.46 15.46 15.46 15.46 0 -0.06(-0.39%)
Oct 17, 2007 15.52 15.52 15.52 15.52 0 +0.00(+0.00%)
Oct 16, 2007 15.52 15.52 15.52 15.52 0 -0.13(-0.83%)
Oct 15, 2007 15.65 15.65 15.65 15.65 0 -0.14(-0.89%)
Oct 12, 2007 15.79 15.79 15.79 15.79 0 +0.05(+0.32%)
Oct 11, 2007 15.74 15.74 15.74 15.74 0 -0.05(-0.32%)
Oct 10, 2007 15.79 15.79 15.79 15.79 0 -0.04(-0.25%)
Oct 09, 2007 15.83 15.83 15.83 15.83 0 +0.13(+0.83%)
Oct 08, 2007 15.78 15.70 15.70 15.70 0 -0.08(-0.51%)
Oct 05, 2007 15.78 15.78 15.78 15.78 0 +0.16(+1.02%)
Oct 04, 2007 15.62 15.62 15.58 15.62 0 +0.04(+0.26%)
Oct 03, 2007 15.58 15.58 15.58 15.58 0 -0.07(-0.45%)
Oct 02, 2007 15.65 15.65 15.64 15.65 0 +0.01(+0.06%)
Oct 01, 2007 15.41 15.64 15.41 15.64 0 +0.23(+1.49%)
Sep 28, 2007 15.41 15.41 15.41 15.41 0 -0.07(-0.45%)
Sep 27, 2007 15.48 15.48 15.48 15.48 0 +0.07(+0.45%)
Sep 26, 2007 15.41 15.41 15.41 15.41 0 +0.10(+0.65%)
Sep 25, 2007 15.31 15.31 15.31 15.31 0 -0.05(-0.33%)
Sep 24, 2007 15.36 15.36 15.36 15.36 0 -0.12(-0.78%)
Sep 21, 2007 15.48 15.48 15.43 15.48 0 +0.05(+0.32%)
Sep 20, 2007 15.43 15.43 15.43 15.43 0 -0.13(-0.84%)
Sep 19, 2007 15.56 15.56 15.56 15.56 0 +0.11(+0.71%)
Sep 18, 2007 15.45 15.45 15.45 15.45 0 +0.48(+3.21%)
Sep 17, 2007 14.97 14.97 14.97 14.97 0 -0.07(-0.47%)
Sep 14, 2007 15.04 15.04 15.04 15.04 0 +0.01(+0.07%)
Sep 13, 2007 15.03 15.03 15.03 15.03 0 +0.13(+0.87%)
Sep 12, 2007 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Sep 11, 2007 14.90 14.90 14.90 14.90 0 +0.20(+1.36%)
Sep 10, 2007 14.70 14.70 14.70 14.70 0 -0.06(-0.41%)
Sep 07, 2007 14.76 14.76 14.76 14.76 0 -0.25(-1.67%)
Sep 06, 2007 15.01 15.01 15.01 15.01 0 +0.03(+0.20%)
Sep 05, 2007 14.98 14.98 14.98 14.98 0 -0.19(-1.25%)
Sep 04, 2007 15.17 15.17 15.17 15.17 0 +0.14(+0.93%)
Aug 31, 2007 15.03 15.03 15.03 15.03 0 +0.18(+1.21%)
Aug 30, 2007 14.85 14.85 14.85 14.85 0 -0.09(-0.60%)
Aug 29, 2007 14.94 14.94 14.94 14.94 0 +0.32(+2.19%)
Aug 28, 2007 14.62 14.62 14.62 14.62 0 -0.38(-2.53%)
Aug 27, 2007 15.00 15.00 15.00 15.00 0 -0.14(-0.92%)
Aug 24, 2007 15.14 15.14 15.14 15.14 0 +0.17(+1.14%)
Aug 23, 2007 14.97 14.97 14.97 14.97 0 -0.01(-0.07%)
Aug 22, 2007 14.98 14.98 14.98 14.98 0 +0.19(+1.28%)
Aug 21, 2007 14.79 14.79 14.79 14.79 0 +0.01(+0.07%)
Aug 20, 2007 14.78 14.78 14.77 14.78 0 +0.01(+0.07%)
Aug 17, 2007 14.77 14.77 14.77 14.77 0 +0.49(+3.43%)
Aug 16, 2007 14.28 14.28 14.28 14.28 0 +0.00(+0.00%)
Aug 15, 2007 14.47 14.47 14.28 14.28 0 -0.19(-1.31%)
Aug 14, 2007 14.47 14.74 14.47 14.47 0 -0.27(-1.83%)
Aug 13, 2007 14.74 14.74 14.74 14.74 0 +0.02(+0.14%)
Aug 10, 2007 14.72 14.72 14.60 14.72 0 +0.12(+0.82%)
Aug 09, 2007 14.60 14.60 14.60 14.60 0 -0.52(-3.44%)
Aug 08, 2007 15.12 15.12 14.97 15.12 0 +0.15(+1.00%)
Aug 07, 2007 14.97 14.97 14.97 14.97 0 +0.42(+2.89%)
Aug 06, 2007 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Aug 03, 2007 14.55 15.00 14.55 14.55 0 -0.45(-3.00%)
Aug 02, 2007 15.00 15.00 14.94 15.00 0 +0.06(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.