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, 2017 19.83 19.83 19.83 0 +0.06(+0.30%)
Oct 30, 2017 19.77 19.77 19.77 0 -0.15(-0.75%)
Oct 27, 2017 19.92 19.92 19.92 0 +0.04(+0.20%)
Oct 26, 2017 19.88 19.88 19.88 0 +0.07(+0.35%)
Oct 25, 2017 19.81 19.81 19.81 0 -0.14(-0.70%)
Oct 24, 2017 19.95 19.95 19.95 0 +0.05(+0.25%)
Oct 23, 2017 19.90 19.90 19.90 0 -0.09(-0.45%)
Oct 20, 2017 19.99 19.99 19.99 0 +0.11(+0.55%)
Oct 19, 2017 19.88 19.88 19.88 0 +0.00(+0.00%)
Oct 18, 2017 19.88 19.88 19.88 0 +0.03(+0.15%)
Oct 17, 2017 19.85 19.85 19.85 0 +0.00(+0.00%)
Oct 16, 2017 19.85 19.85 19.85 0 +0.03(+0.15%)
Oct 13, 2017 19.82 19.82 19.82 0 +0.01(+0.05%)
Oct 12, 2017 19.81 19.81 19.81 0 -0.06(-0.30%)
Oct 11, 2017 19.87 19.87 19.87 0 +0.00(+0.00%)
Oct 10, 2017 19.87 19.87 19.87 0 +0.05(+0.25%)
Oct 09, 2017 19.82 19.82 19.82 0 -0.04(-0.20%)
Oct 06, 2017 19.86 19.86 19.86 0 -0.05(-0.25%)
Oct 05, 2017 19.91 19.91 19.91 0 +0.09(+0.45%)
Oct 04, 2017 19.82 19.82 19.82 0 +0.00(+0.00%)
Oct 03, 2017 19.82 19.82 19.82 0 +0.07(+0.35%)
Oct 02, 2017 19.75 19.75 19.75 0 +0.12(+0.61%)
Sep 29, 2017 19.63 19.63 19.63 0 +0.03(+0.15%)
Sep 28, 2017 19.60 19.60 19.60 0 +0.06(+0.31%)
Sep 27, 2017 19.54 19.54 19.54 0 +0.11(+0.57%)
Sep 26, 2017 19.43 19.43 19.43 0 +0.00(+0.00%)
Sep 25, 2017 19.43 19.43 19.43 0 +0.00(+0.00%)
Sep 22, 2017 19.43 19.43 19.43 0 +0.06(+0.31%)
Sep 21, 2017 19.37 19.37 19.37 0 -0.03(-0.15%)
Sep 20, 2017 19.40 19.40 19.40 0 +0.04(+0.21%)
Sep 19, 2017 19.36 19.36 19.36 0 +0.02(+0.10%)
Sep 18, 2017 19.34 19.34 19.34 0 +0.08(+0.42%)
Sep 15, 2017 19.26 19.26 19.26 0 +0.06(+0.31%)
Sep 14, 2017 19.20 19.20 19.20 0 +0.02(+0.10%)
Sep 13, 2017 19.18 19.18 19.18 0 +0.05(+0.26%)
Sep 12, 2017 19.13 19.13 19.13 0 +0.12(+0.63%)
Sep 11, 2017 19.01 19.01 19.01 0 +0.23(+1.22%)
Sep 08, 2017 18.78 18.78 18.78 0 +0.00(+0.00%)
Sep 07, 2017 18.78 18.78 18.78 0 -0.10(-0.53%)
Sep 06, 2017 18.88 18.88 18.88 0 +0.06(+0.32%)
Sep 05, 2017 18.82 18.82 18.82 0 -0.22(-1.16%)
Sep 01, 2017 19.04 19.04 19.04 0 +0.09(+0.47%)
Aug 31, 2017 18.95 18.95 18.95 0 +0.10(+0.53%)
Aug 30, 2017 18.85 18.85 18.85 0 +0.07(+0.37%)
Aug 29, 2017 18.78 18.78 18.78 0 -0.02(-0.11%)
Aug 28, 2017 18.80 18.80 18.80 0 -0.02(-0.11%)
Aug 25, 2017 18.82 18.82 18.82 0 +0.07(+0.37%)
Aug 24, 2017 18.75 18.75 18.75 0 +0.00(+0.00%)
Aug 23, 2017 18.75 18.75 18.75 0 -0.04(-0.21%)
Aug 22, 2017 18.79 18.79 18.79 0 +0.17(+0.91%)
Aug 21, 2017 18.62 18.62 18.62 0 +0.01(+0.05%)
Aug 18, 2017 18.61 18.61 18.61 0 -0.02(-0.11%)
Aug 17, 2017 18.63 18.63 18.63 0 -0.30(-1.58%)
Aug 16, 2017 18.93 18.93 18.93 0 +0.01(+0.05%)
Aug 15, 2017 18.92 18.92 18.92 0 -0.04(-0.21%)
Aug 14, 2017 18.96 18.96 18.96 0 +0.20(+1.07%)
Aug 11, 2017 18.76 18.76 18.76 0 -0.02(-0.11%)
Aug 10, 2017 18.78 18.78 18.78 0 -0.26(-1.37%)
Aug 09, 2017 19.04 19.04 19.04 0 -0.07(-0.37%)
Aug 08, 2017 19.11 19.11 19.11 0 -0.04(-0.21%)
Aug 07, 2017 19.15 19.15 19.15 0 +0.00(+0.00%)
Aug 04, 2017 19.15 19.15 19.15 0 +0.07(+0.37%)
Aug 03, 2017 19.08 19.08 19.08 0 -0.06(-0.31%)
Aug 02, 2017 19.14 19.14 19.14 0 -0.05(-0.26%)
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.