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 30, 2009 8.990 8.990 8.990 8.990 0 +0.04(+0.45%)
Nov 27, 2009 8.950 8.950 8.950 8.950 0 -0.18(-1.97%)
Nov 25, 2009 9.130 9.130 9.130 9.130 0 +0.05(+0.55%)
Nov 24, 2009 9.080 9.080 9.080 9.080 0 -0.01(-0.11%)
Nov 23, 2009 9.090 9.090 9.090 9.090 0 +0.12(+1.34%)
Nov 20, 2009 8.970 8.970 8.970 8.970 0 -0.02(-0.22%)
Nov 19, 2009 8.990 8.990 8.990 8.990 0 -0.16(-1.75%)
Nov 18, 2009 9.150 9.150 9.150 9.150 0 +0.01(+0.11%)
Nov 17, 2009 9.140 9.140 9.140 9.140 0 +0.00(+0.00%)
Nov 16, 2009 9.140 9.140 9.140 9.140 0 +0.14(+1.56%)
Nov 13, 2009 9.000 9.000 9.000 9.000 0 +0.05(+0.56%)
Nov 12, 2009 8.950 8.950 8.950 8.950 0 -0.13(-1.43%)
Nov 11, 2009 9.080 9.080 9.080 9.080 0 +0.05(+0.55%)
Nov 10, 2009 9.030 9.030 9.030 9.030 0 -0.01(-0.11%)
Nov 09, 2009 9.040 9.040 9.040 9.040 0 +0.22(+2.49%)
Nov 06, 2009 8.810 8.820 8.820 8.820 0 +0.01(+0.11%)
Nov 05, 2009 8.810 8.810 8.810 8.810 0 +0.15(+1.73%)
Nov 04, 2009 8.670 8.660 8.660 8.660 0 -0.01(-0.12%)
Nov 03, 2009 8.670 8.670 8.670 8.670 0 +0.05(+0.58%)
Nov 02, 2009 8.620 8.620 8.620 8.620 0 +0.05(+0.58%)
Oct 30, 2009 8.860 8.570 8.570 8.570 0 -0.29(-3.27%)
Oct 29, 2009 8.630 8.860 8.860 8.860 0 +0.23(+2.67%)
Oct 28, 2009 8.830 8.630 8.630 8.630 0 -0.20(-2.27%)
Oct 27, 2009 8.830 8.830 8.830 8.830 0 -0.02(-0.23%)
Oct 26, 2009 8.980 8.850 8.850 8.850 0 -0.13(-1.45%)
Oct 23, 2009 8.980 8.980 8.980 8.980 0 -0.16(-1.75%)
Oct 22, 2009 9.020 9.140 9.140 9.140 0 +0.12(+1.33%)
Oct 21, 2009 9.140 9.020 9.020 9.020 0 -0.12(-1.31%)
Oct 20, 2009 9.140 9.140 9.140 9.140 0 -0.07(-0.76%)
Oct 19, 2009 9.210 9.210 9.210 9.210 0 +0.10(+1.10%)
Oct 16, 2009 9.110 9.110 9.110 9.110 0 -0.11(-1.19%)
Oct 15, 2009 9.220 9.220 9.220 9.220 0 +0.04(+0.44%)
Oct 14, 2009 9.180 9.180 9.180 9.180 0 +0.18(+2.00%)
Oct 13, 2009 9.000 9.000 9.000 9.000 0 -0.04(-0.44%)
Oct 12, 2009 9.040 9.040 9.040 9.040 0 +0.05(+0.56%)
Oct 09, 2009 8.990 8.990 8.990 8.990 0 +0.05(+0.56%)
Oct 08, 2009 8.760 8.940 8.940 8.940 0 +0.06(+0.68%)
Oct 07, 2009 8.880 8.880 8.880 8.880 0 +0.04(+0.45%)
Oct 06, 2009 8.840 8.840 8.840 8.840 0 +0.11(+1.26%)
Oct 05, 2009 8.730 8.730 8.730 8.730 0 +0.19(+2.22%)
Oct 02, 2009 8.540 8.540 8.540 8.540 0 -0.06(-0.70%)
Oct 01, 2009 8.840 8.600 8.600 8.600 0 -0.24(-2.71%)
Sep 30, 2009 8.840 8.840 8.840 8.840 0 -0.06(-0.67%)
Sep 29, 2009 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Sep 28, 2009 8.900 8.900 8.900 8.900 0 +0.19(+2.18%)
Sep 25, 2009 8.710 8.710 8.710 8.710 0 -0.05(-0.57%)
Sep 24, 2009 8.760 8.760 8.760 8.760 0 -0.11(-1.24%)
Sep 23, 2009 8.870 8.870 8.870 8.870 0 -0.09(-1.00%)
Sep 22, 2009 8.960 8.960 8.960 8.960 0 +0.07(+0.79%)
Sep 21, 2009 8.890 8.890 8.890 8.890 0 -0.05(-0.56%)
Sep 18, 2009 8.940 8.940 8.940 8.940 0 +0.02(+0.22%)
Sep 17, 2009 8.920 8.920 8.920 8.920 0 -0.05(-0.56%)
Sep 16, 2009 8.970 8.970 8.970 8.970 0 +0.15(+1.70%)
Sep 15, 2009 8.820 8.820 8.820 8.820 0 +0.04(+0.46%)
Sep 14, 2009 8.780 8.780 8.780 8.780 0 +0.08(+0.92%)
Sep 11, 2009 8.700 8.700 8.700 8.700 0 -0.02(-0.23%)
Sep 10, 2009 8.720 8.720 8.720 8.720 0 +0.10(+1.16%)
Sep 09, 2009 8.620 8.620 8.620 8.620 0 +0.09(+1.06%)
Sep 08, 2009 8.530 8.530 8.530 8.530 0 +0.07(+0.83%)
Sep 04, 2009 8.460 8.460 8.460 8.460 0 +0.10(+1.20%)
Sep 03, 2009 8.360 8.360 8.360 8.360 0 +0.09(+1.09%)
Sep 02, 2009 8.270 8.270 8.270 8.270 0 -0.05(-0.60%)
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.