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, 2008 8.710 8.710 8.710 8.710 0 +0.16(+1.87%)
Oct 30, 2008 8.550 8.550 8.550 8.550 0 +0.19(+2.27%)
Oct 29, 2008 8.360 8.360 8.360 8.360 0 -0.10(-1.18%)
Oct 28, 2008 8.460 8.460 8.460 8.460 0 +0.78(+10.16%)
Oct 27, 2008 7.680 7.680 7.680 7.680 0 -0.25(-3.15%)
Oct 24, 2008 7.930 7.930 7.930 7.930 0 -0.27(-3.29%)
Oct 23, 2008 8.200 8.200 8.080 8.200 0 +0.12(+1.49%)
Oct 22, 2008 8.080 8.640 8.080 8.080 0 -0.56(-6.48%)
Oct 21, 2008 8.640 8.880 8.640 8.640 0 -0.24(-2.70%)
Oct 20, 2008 8.880 8.880 8.440 8.880 0 +0.44(+5.21%)
Oct 17, 2008 8.440 8.520 8.440 8.440 0 -0.08(-0.94%)
Oct 16, 2008 8.520 8.520 8.520 8.520 0 +0.33(+4.03%)
Oct 15, 2008 8.190 8.190 8.190 8.190 0 -0.75(-8.39%)
Oct 13, 2008 8.940 8.940 8.940 8.940 0 +0.94(+11.75%)
Oct 10, 2008 8.000 8.080 8.000 8.000 0 -0.08(-0.99%)
Oct 09, 2008 8.080 8.080 8.080 8.080 0 -0.79(-8.91%)
Oct 08, 2008 8.870 9.020 8.870 8.870 0 -0.76(-7.89%)
Oct 06, 2008 9.630 9.630 9.630 0 -0.37(-3.70%)
Oct 03, 2008 10.00 10.18 10.00 10.00 0 -0.18(-1.77%)
Oct 02, 2008 10.18 10.61 10.18 10.18 0 -0.43(-4.05%)
Oct 01, 2008 10.61 10.61 10.61 10.61 0 -0.03(-0.28%)
Sep 30, 2008 10.64 10.64 10.64 10.64 0 -0.42(-3.80%)
Sep 26, 2008 11.06 11.06 11.06 0 +0.29(+2.69%)
Sep 24, 2008 10.77 10.77 10.77 10.77 0 -0.04(-0.37%)
Sep 23, 2008 10.81 10.99 10.81 10.81 0 -0.70(-6.08%)
Sep 19, 2008 11.51 11.51 11.51 0 +1.10(+10.57%)
Sep 17, 2008 10.41 10.41 10.41 0 -0.54(-4.93%)
Sep 16, 2008 10.95 10.95 10.95 10.95 0 -0.35(-3.10%)
Sep 12, 2008 11.30 11.30 11.30 0 +0.05(+0.44%)
Sep 11, 2008 11.25 11.25 11.12 11.25 0 +0.13(+1.17%)
Sep 10, 2008 11.12 11.12 11.12 11.12 0 +0.10(+0.91%)
Sep 09, 2008 11.49 11.02 11.02 11.02 0 -0.46(-4.01%)
Sep 08, 2008 11.48 11.48 11.48 11.48 0 +0.26(+2.32%)
Sep 05, 2008 11.22 11.22 11.22 11.22 0 +0.08(+0.72%)
Sep 04, 2008 11.14 11.14 11.14 11.14 0 -0.35(-3.05%)
Sep 03, 2008 11.49 11.49 11.49 11.49 0 +0.04(+0.35%)
Sep 02, 2008 11.45 11.45 11.45 11.45 0 -0.05(-0.43%)
Aug 29, 2008 11.50 11.50 11.50 11.50 0 -0.12(-1.03%)
Aug 28, 2008 11.62 11.62 11.62 11.62 0 +0.19(+1.66%)
Aug 27, 2008 11.43 11.43 11.43 11.43 0 +0.11(+0.97%)
Aug 26, 2008 11.32 11.32 11.32 11.32 0 +0.07(+0.62%)
Aug 25, 2008 11.25 11.25 11.25 11.25 0 -0.24(-2.09%)
Aug 22, 2008 11.49 11.49 11.49 11.49 0 +0.11(+0.97%)
Aug 21, 2008 11.38 11.38 11.38 11.38 0 +0.03(+0.26%)
Aug 20, 2008 11.35 11.35 11.35 11.35 0 +0.11(+0.98%)
Aug 19, 2008 11.24 11.24 11.24 11.24 0 -0.10(-0.88%)
Aug 18, 2008 11.34 11.34 11.34 11.34 0 -0.18(-1.56%)
Aug 15, 2008 11.52 11.52 11.50 11.52 0 +0.02(+0.17%)
Aug 14, 2008 11.50 11.50 11.44 11.50 0 +0.06(+0.52%)
Aug 13, 2008 11.49 11.44 11.44 11.44 0 +0.01(+0.09%)
Aug 12, 2008 11.43 11.43 11.43 11.43 0 -0.18(-1.55%)
Aug 11, 2008 11.61 11.61 11.61 11.61 0 +0.12(+1.04%)
Aug 08, 2008 11.49 11.49 11.24 11.49 0 +0.25(+2.22%)
Aug 07, 2008 11.24 11.24 11.24 11.24 0 -0.24(-2.09%)
Aug 06, 2008 11.48 11.48 11.48 11.48 0 +0.06(+0.53%)
Aug 05, 2008 11.42 11.42 11.15 11.42 0 +0.27(+2.42%)
Aug 04, 2008 11.15 11.15 11.15 11.15 0 -0.17(-1.50%)
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.