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 (%)
Nov 28, 2008 8.090 8.090 8.000 8.090 0 +0.09(+1.12%)
Nov 26, 2008 8.000 8.000 7.700 8.000 0 +0.30(+3.90%)
Nov 25, 2008 7.700 7.700 7.590 7.700 0 +0.11(+1.45%)
Nov 24, 2008 7.590 7.590 7.080 7.590 0 +0.51(+7.20%)
Nov 21, 2008 7.080 7.080 6.630 7.080 0 -0.12(-1.67%)
Nov 19, 2008 7.200 7.200 7.200 0 -0.53(-6.86%)
Nov 18, 2008 7.730 7.730 7.680 7.730 0 +0.05(+0.65%)
Nov 17, 2008 7.680 7.680 7.680 7.680 0 -0.19(-2.41%)
Nov 14, 2008 7.870 8.220 7.870 7.870 0 -0.35(-4.26%)
Nov 13, 2008 8.220 8.220 7.650 8.220 0 +0.57(+7.45%)
Nov 12, 2008 7.650 8.090 7.650 7.650 0 -0.44(-5.44%)
Nov 11, 2008 8.090 8.250 8.090 8.090 0 -0.16(-1.94%)
Nov 10, 2008 8.250 8.380 8.250 8.250 0 -0.13(-1.55%)
Nov 07, 2008 8.380 8.380 8.380 8.380 0 +0.24(+2.95%)
Nov 06, 2008 8.140 8.140 8.140 8.140 0 -0.45(-5.24%)
Nov 05, 2008 8.590 9.070 8.590 8.590 0 -0.48(-5.29%)
Nov 04, 2008 9.070 9.070 8.730 9.070 0 +0.34(+3.89%)
Nov 03, 2008 8.730 8.730 8.710 8.730 0 +0.02(+0.23%)
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%)
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.