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, 2012 11.89 11.89 11.89 11.89 0 +0.01(+0.08%)
Nov 29, 2012 11.88 11.88 11.88 11.88 0 +0.07(+0.59%)
Nov 28, 2012 11.81 11.81 11.81 11.81 0 +0.10(+0.85%)
Nov 27, 2012 11.71 11.71 11.71 11.71 0 -0.07(-0.59%)
Nov 26, 2012 11.78 11.78 11.78 11.78 0 -0.04(-0.34%)
Nov 23, 2012 11.82 11.82 11.82 11.82 0 +0.14(+1.20%)
Nov 21, 2012 11.68 11.68 11.68 11.68 0 +0.05(+0.43%)
Nov 20, 2012 11.63 11.63 11.63 11.63 0 +0.03(+0.26%)
Nov 19, 2012 11.60 11.60 11.60 11.60 0 +0.21(+1.84%)
Nov 16, 2012 11.39 11.39 11.39 11.39 0 +0.08(+0.71%)
Nov 15, 2012 11.31 11.31 11.31 11.31 0 -0.02(-0.18%)
Nov 14, 2012 11.33 11.33 11.33 11.33 0 -0.17(-1.48%)
Nov 13, 2012 11.50 11.50 11.50 11.50 0 -0.04(-0.35%)
Nov 12, 2012 11.54 11.54 11.54 11.54 0 +0.00(+0.00%)
Nov 09, 2012 11.54 11.54 11.54 11.54 0 +0.02(+0.17%)
Nov 08, 2012 11.52 11.52 11.52 11.52 0 -0.12(-1.03%)
Nov 07, 2012 11.64 11.64 11.64 11.64 0 -0.31(-2.59%)
Nov 06, 2012 11.95 11.95 11.95 11.95 0 +0.16(+1.36%)
Nov 02, 2012 11.79 11.79 11.79 11.79 0 -0.11(-0.92%)
Nov 01, 2012 11.90 11.90 11.75 11.90 0 +0.15(+1.28%)
Oct 31, 2012 11.75 11.75 11.74 11.75 0 +0.01(+0.09%)
Oct 26, 2012 11.74 11.74 11.74 0 -0.01(-0.09%)
Oct 25, 2012 11.75 11.75 11.75 11.75 0 +0.04(+0.34%)
Oct 24, 2012 11.71 11.71 11.71 11.71 0 -0.03(-0.26%)
Oct 23, 2012 11.74 11.74 11.74 11.74 0 -0.21(-1.76%)
Oct 19, 2012 11.95 11.95 11.95 11.95 0 -0.17(-1.40%)
Oct 17, 2012 12.12 12.12 12.12 12.12 0 +0.09(+0.75%)
Oct 16, 2012 12.03 12.03 12.03 12.03 0 +0.12(+1.01%)
Oct 15, 2012 11.91 11.91 11.91 11.91 0 +0.10(+0.85%)
Oct 12, 2012 11.81 11.81 11.81 11.81 0 -0.08(-0.67%)
Oct 11, 2012 11.89 11.89 11.89 11.89 0 +0.01(+0.08%)
Oct 10, 2012 11.88 11.88 11.88 11.88 0 -0.10(-0.83%)
Oct 09, 2012 11.98 11.98 11.98 11.98 0 -0.10(-0.83%)
Oct 08, 2012 12.08 12.08 12.08 12.08 0 -0.03(-0.25%)
Oct 05, 2012 12.11 12.11 12.11 12.11 0 +0.02(+0.17%)
Oct 04, 2012 12.09 12.09 12.09 12.09 0 +0.11(+0.92%)
Oct 03, 2012 11.98 11.98 11.98 11.98 0 +0.04(+0.34%)
Oct 02, 2012 11.94 11.94 11.94 11.94 0 +0.01(+0.08%)
Oct 01, 2012 11.89 11.93 11.93 11.93 0 +0.04(+0.34%)
Sep 28, 2012 11.89 11.89 11.89 11.89 0 -0.04(-0.34%)
Sep 27, 2012 11.93 11.93 11.93 11.93 0 +0.11(+0.93%)
Sep 26, 2012 11.82 11.82 11.82 11.82 0 -0.06(-0.51%)
Sep 25, 2012 11.88 11.88 11.88 11.88 0 -0.13(-1.08%)
Sep 24, 2012 12.01 12.01 12.01 12.01 0 -0.01(-0.08%)
Sep 21, 2012 12.02 12.02 12.02 12.02 0 -0.01(-0.08%)
Sep 20, 2012 12.03 12.03 12.03 12.03 0 +0.01(+0.08%)
Sep 19, 2012 12.02 12.02 12.02 12.02 0 +0.01(+0.08%)
Sep 18, 2012 12.01 12.01 12.01 12.01 0 -0.04(-0.33%)
Sep 17, 2012 12.05 12.05 12.05 12.05 0 -0.08(-0.66%)
Sep 14, 2012 12.13 12.13 12.13 12.13 0 +0.05(+0.41%)
Sep 13, 2012 12.08 12.08 12.08 12.08 0 +0.19(+1.60%)
Sep 12, 2012 11.89 11.89 11.89 11.89 0 +0.03(+0.25%)
Sep 11, 2012 11.86 11.86 11.86 11.86 0 +0.05(+0.42%)
Sep 10, 2012 11.81 11.81 11.81 11.81 0 -0.06(-0.51%)
Sep 07, 2012 11.87 11.87 11.87 11.87 0 +0.06(+0.51%)
Sep 06, 2012 11.81 11.81 11.81 11.81 0 +0.24(+2.07%)
Sep 05, 2012 11.57 11.57 11.57 11.57 0 -0.01(-0.09%)
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.