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 29, 2010 9.580 9.580 9.580 9.580 0 -0.01(-0.10%)
Oct 28, 2010 9.590 9.590 9.590 9.590 0 +0.02(+0.21%)
Oct 27, 2010 9.570 9.570 9.570 9.570 0 -0.03(-0.31%)
Oct 25, 2010 9.600 9.600 9.600 9.600 0 +0.01(+0.10%)
Oct 22, 2010 9.590 9.590 9.590 9.590 0 +0.02(+0.21%)
Oct 21, 2010 9.570 9.570 9.570 9.570 0 -0.01(-0.10%)
Oct 20, 2010 9.580 9.580 9.580 9.580 0 +0.12(+1.27%)
Oct 19, 2010 9.460 9.460 9.460 9.460 0 -0.15(-1.56%)
Oct 18, 2010 9.610 9.610 9.610 9.610 0 +0.09(+0.95%)
Oct 15, 2010 9.520 9.520 9.520 9.520 0 -0.03(-0.31%)
Oct 14, 2010 9.550 9.550 9.550 9.550 0 -0.05(-0.52%)
Oct 13, 2010 9.600 9.600 9.600 9.600 0 +0.07(+0.73%)
Oct 12, 2010 9.530 9.530 9.530 9.530 0 +0.03(+0.32%)
Oct 11, 2010 9.500 9.500 9.500 9.500 0 +0.01(+0.11%)
Oct 08, 2010 9.490 9.490 9.490 9.490 0 +0.05(+0.53%)
Oct 07, 2010 9.440 9.440 9.440 9.440 0 -0.01(-0.11%)
Oct 06, 2010 9.450 9.450 9.450 9.450 0 -0.01(-0.11%)
Oct 05, 2010 9.460 9.460 9.460 9.460 0 +0.20(+2.16%)
Oct 04, 2010 9.260 9.260 9.260 9.260 0 -0.07(-0.75%)
Oct 01, 2010 9.330 9.330 9.330 9.330 0 +0.05(+0.54%)
Sep 30, 2010 9.280 9.280 9.280 9.280 0 -0.02(-0.22%)
Sep 29, 2010 9.300 9.300 9.300 9.300 0 -0.02(-0.21%)
Sep 28, 2010 9.320 9.320 9.320 9.320 0 +0.05(+0.54%)
Sep 27, 2010 9.270 9.270 9.270 9.270 0 -0.06(-0.64%)
Sep 24, 2010 9.330 9.330 9.330 9.330 0 +0.20(+2.19%)
Sep 23, 2010 9.130 9.130 9.130 9.130 0 -0.11(-1.19%)
Sep 22, 2010 9.240 9.240 9.240 9.240 0 -0.07(-0.75%)
Sep 21, 2010 9.310 9.310 9.310 9.310 0 -0.04(-0.43%)
Sep 20, 2010 9.350 9.350 9.350 9.350 0 +0.15(+1.63%)
Sep 17, 2010 9.200 9.200 9.200 9.200 0 -0.04(-0.43%)
Sep 15, 2010 9.240 9.240 9.240 9.240 0 +0.03(+0.33%)
Sep 14, 2010 9.210 9.210 9.210 9.210 0 -0.02(-0.22%)
Sep 13, 2010 9.230 9.230 9.230 9.230 0 +0.13(+1.43%)
Sep 10, 2010 9.100 9.100 9.100 9.100 0 +0.04(+0.44%)
Sep 09, 2010 9.060 9.060 9.060 9.060 0 +0.06(+0.67%)
Sep 08, 2010 9.000 9.000 9.000 9.000 0 +0.06(+0.67%)
Sep 07, 2010 8.940 8.940 8.940 8.940 0 -0.14(-1.54%)
Sep 03, 2010 9.080 9.080 9.080 9.080 0 +0.13(+1.45%)
Sep 02, 2010 8.950 8.950 8.950 8.950 0 +0.07(+0.79%)
Sep 01, 2010 8.880 8.880 8.880 8.880 0 +0.27(+3.14%)
Aug 31, 2010 8.610 8.610 8.610 8.610 0 +0.03(+0.35%)
Aug 30, 2010 8.580 8.580 8.580 8.580 0 -0.14(-1.61%)
Aug 27, 2010 8.720 8.720 8.720 8.720 0 +0.15(+1.75%)
Aug 26, 2010 8.570 8.570 8.570 8.570 0 -0.06(-0.70%)
Aug 25, 2010 8.630 8.630 8.630 8.630 0 +0.03(+0.35%)
Aug 24, 2010 8.600 8.600 8.600 8.600 0 -0.12(-1.38%)
Aug 23, 2010 8.720 8.720 8.720 8.720 0 -0.03(-0.34%)
Aug 20, 2010 8.750 8.750 8.750 8.750 0 -0.04(-0.46%)
Aug 19, 2010 8.790 8.790 8.790 8.790 0 -0.17(-1.90%)
Aug 18, 2010 8.960 8.960 8.960 8.960 0 +0.02(+0.22%)
Aug 17, 2010 8.940 8.940 8.940 8.940 0 +0.11(+1.25%)
Aug 16, 2010 8.830 8.830 8.830 8.830 0 +0.01(+0.11%)
Aug 13, 2010 8.820 8.820 8.820 8.820 0 -0.04(-0.45%)
Aug 12, 2010 8.860 8.860 8.860 8.860 0 -0.02(-0.23%)
Aug 11, 2010 8.880 8.880 8.880 8.880 0 -0.27(-2.95%)
Aug 10, 2010 9.150 9.150 9.150 9.150 0 -0.06(-0.65%)
Aug 09, 2010 9.210 9.210 9.210 9.210 0 +0.04(+0.44%)
Aug 06, 2010 9.170 9.170 9.170 9.170 0 -0.04(-0.43%)
Aug 05, 2010 9.210 9.210 9.210 9.210 0 -0.01(-0.11%)
Aug 04, 2010 9.220 9.220 9.220 9.220 0 +0.06(+0.66%)
Aug 03, 2010 9.160 9.160 9.160 9.160 0 -0.07(-0.76%)
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.