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, 2011 10.21 10.21 10.21 10.21 0 +0.46(+4.72%)
Nov 29, 2011 9.750 9.750 9.750 9.750 0 +0.04(+0.41%)
Nov 28, 2011 9.710 9.710 9.710 9.710 0 +0.27(+2.86%)
Nov 25, 2011 9.440 9.440 9.440 9.440 0 -0.02(-0.21%)
Nov 23, 2011 9.680 9.460 9.460 9.460 0 -0.22(-2.27%)
Nov 22, 2011 9.680 9.680 9.680 9.680 0 -0.06(-0.62%)
Nov 21, 2011 9.740 9.740 9.740 9.740 0 -0.19(-1.91%)
Nov 18, 2011 9.930 9.930 9.930 9.930 0 +0.02(+0.20%)
Nov 17, 2011 9.910 9.910 9.910 9.910 0 -0.16(-1.59%)
Nov 16, 2011 10.07 10.07 10.07 10.07 0 -0.20(-1.95%)
Nov 15, 2011 10.27 10.27 10.27 10.27 0 +0.05(+0.49%)
Nov 14, 2011 10.22 10.22 10.22 10.22 0 -0.12(-1.16%)
Nov 11, 2011 10.34 10.34 10.34 10.34 0 +0.18(+1.77%)
Nov 10, 2011 10.16 10.16 10.16 10.16 0 +0.11(+1.09%)
Nov 09, 2011 10.05 10.05 10.05 10.05 0 -0.39(-3.74%)
Nov 08, 2011 10.44 10.44 10.44 10.44 0 +0.12(+1.16%)
Nov 07, 2011 10.32 10.32 10.32 10.32 0 +0.05(+0.49%)
Nov 04, 2011 10.27 10.27 10.27 10.27 0 -0.05(-0.48%)
Nov 03, 2011 10.32 10.32 10.32 10.32 0 +0.18(+1.78%)
Nov 02, 2011 10.14 10.14 10.14 10.14 0 +0.17(+1.71%)
Nov 01, 2011 9.970 9.970 9.970 9.970 0 -0.31(-3.02%)
Oct 31, 2011 10.28 10.28 10.28 10.28 0 -0.27(-2.56%)
Oct 28, 2011 10.55 10.55 10.55 10.55 0 -0.01(-0.09%)
Oct 27, 2011 10.56 10.56 10.56 10.56 0 +0.37(+3.63%)
Oct 26, 2011 10.19 10.19 10.19 10.19 0 +0.16(+1.60%)
Oct 25, 2011 10.03 10.03 10.03 10.03 0 -0.23(-2.24%)
Oct 24, 2011 10.26 10.26 10.26 10.26 0 +0.14(+1.38%)
Oct 21, 2011 10.12 10.12 10.12 10.12 0 +0.18(+1.81%)
Oct 20, 2011 9.850 9.940 9.940 9.940 0 +0.09(+0.91%)
Oct 19, 2011 9.850 9.850 9.850 9.850 0 -0.11(-1.10%)
Oct 18, 2011 9.960 9.960 9.960 9.960 0 +0.22(+2.26%)
Oct 17, 2011 9.740 9.740 9.740 9.740 0 -0.21(-2.11%)
Oct 14, 2011 9.950 9.950 9.950 9.950 0 +0.14(+1.43%)
Oct 13, 2011 9.810 9.810 9.810 9.810 0 -0.04(-0.41%)
Oct 12, 2011 9.850 9.850 9.850 9.850 0 +0.12(+1.23%)
Oct 11, 2011 9.730 9.730 9.730 9.730 0 -0.02(-0.21%)
Oct 10, 2011 9.750 9.750 9.750 9.750 0 +0.34(+3.61%)
Oct 07, 2011 9.410 9.410 9.410 9.410 0 -0.11(-1.16%)
Oct 06, 2011 9.520 9.520 9.520 9.520 0 +0.21(+2.26%)
Oct 05, 2011 9.130 9.310 9.310 9.310 0 +0.41(+4.61%)
Oct 03, 2011 8.900 8.900 8.900 8.900 0 -0.30(-3.26%)
Sep 30, 2011 9.200 9.200 9.200 9.200 0 -0.23(-2.44%)
Sep 29, 2011 9.430 9.430 9.430 9.430 0 +0.12(+1.29%)
Sep 28, 2011 9.310 9.310 9.310 9.310 0 -0.23(-2.41%)
Sep 27, 2011 9.540 9.540 9.540 9.540 0 +0.09(+0.95%)
Sep 26, 2011 9.450 9.450 9.450 9.450 0 +0.24(+2.61%)
Sep 23, 2011 9.210 9.210 9.210 9.210 0 +0.07(+0.77%)
Sep 22, 2011 9.140 9.140 9.140 9.140 0 -0.28(-2.97%)
Sep 21, 2011 9.420 9.420 9.420 9.420 0 -0.35(-3.58%)
Sep 20, 2011 9.770 9.770 9.770 9.770 0 -0.04(-0.41%)
Sep 19, 2011 9.810 9.810 9.810 9.810 0 -0.12(-1.21%)
Sep 16, 2011 9.930 9.930 9.930 9.930 0 +0.05(+0.51%)
Sep 15, 2011 9.720 9.880 9.880 9.880 0 +0.29(+3.02%)
Sep 13, 2011 9.590 9.590 9.590 9.590 0 +0.11(+1.16%)
Sep 12, 2011 9.420 9.480 9.480 9.480 0 +0.06(+0.64%)
Sep 09, 2011 9.420 9.420 9.420 9.420 0 -0.27(-2.79%)
Sep 08, 2011 9.690 9.690 9.690 9.690 0 -0.11(-1.12%)
Sep 07, 2011 9.800 9.800 9.800 9.800 0 +0.31(+3.27%)
Sep 06, 2011 9.490 9.490 9.490 9.490 0 -0.10(-1.04%)
Sep 02, 2011 9.590 9.590 9.590 9.590 0 -0.27(-2.74%)
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.