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 (%)
Dec 31, 2004 13.75 13.75 13.75 13.75 0 -0.01(-0.07%)
Dec 30, 2004 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Dec 29, 2004 13.76 13.76 13.76 13.76 0 +0.02(+0.15%)
Dec 28, 2004 13.74 13.74 13.74 13.74 0 +0.13(+0.96%)
Dec 27, 2004 13.61 13.61 13.61 13.61 0 -0.08(-0.58%)
Dec 23, 2004 13.69 13.69 13.69 13.69 0 -0.01(-0.07%)
Dec 22, 2004 13.70 13.70 13.70 13.70 0 +0.05(+0.37%)
Dec 21, 2004 13.65 13.65 13.65 13.65 0 -0.08(-0.58%)
Dec 20, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Dec 17, 2004 13.73 13.73 13.73 13.73 0 -0.09(-0.65%)
Dec 16, 2004 13.82 13.82 13.82 13.82 0 -0.04(-0.29%)
Dec 15, 2004 13.86 13.86 13.86 13.86 0 +0.08(+0.58%)
Dec 14, 2004 13.78 13.78 13.78 13.78 0 +0.05(+0.36%)
Dec 13, 2004 13.73 13.73 13.73 13.73 0 +0.11(+0.81%)
Dec 10, 2004 13.62 13.62 13.62 13.62 0 +0.01(+0.07%)
Dec 09, 2004 13.61 13.61 13.61 13.61 0 +0.08(+0.59%)
Dec 08, 2004 13.53 13.53 13.53 13.53 0 +0.05(+0.37%)
Dec 07, 2004 13.48 13.48 13.48 13.48 0 -0.13(-0.96%)
Dec 06, 2004 13.61 13.61 13.61 13.61 0 -0.04(-0.29%)
Dec 03, 2004 13.65 13.65 13.65 13.65 0 -0.03(-0.22%)
Dec 02, 2004 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Dec 01, 2004 13.68 13.68 13.68 13.68 0 +0.16(+1.18%)
Nov 30, 2004 13.52 13.52 13.52 13.52 0 -0.03(-0.22%)
Nov 29, 2004 13.55 13.55 13.55 13.55 0 -0.06(-0.44%)
Nov 26, 2004 13.61 13.61 13.61 13.61 0 +0.04(+0.29%)
Nov 24, 2004 13.57 13.57 13.57 13.57 0 +0.06(+0.44%)
Nov 23, 2004 13.51 13.51 13.51 13.51 0 +0.02(+0.15%)
Nov 22, 2004 13.49 13.49 13.49 13.49 0 +0.09(+0.67%)
Nov 19, 2004 13.40 13.40 13.40 13.40 0 -0.12(-0.89%)
Nov 18, 2004 13.52 13.52 13.52 13.52 0 +0.01(+0.07%)
Nov 17, 2004 13.51 13.51 13.51 13.51 0 +0.08(+0.60%)
Nov 16, 2004 13.43 13.43 13.43 13.43 0 -0.08(-0.59%)
Nov 15, 2004 13.51 13.51 13.51 13.51 0 +0.00(+0.00%)
Nov 12, 2004 13.51 13.51 13.51 13.51 0 +0.13(+0.97%)
Nov 11, 2004 13.38 13.38 13.38 13.38 0 +0.10(+0.75%)
Nov 10, 2004 13.28 13.28 13.28 13.28 0 +0.02(+0.15%)
Nov 09, 2004 13.26 13.26 13.26 13.26 0 +0.02(+0.15%)
Nov 08, 2004 13.24 13.24 13.24 13.24 0 -0.01(-0.08%)
Nov 05, 2004 13.25 13.25 13.25 13.25 0 +0.04(+0.30%)
Nov 04, 2004 13.21 13.21 13.21 13.21 0 +0.22(+1.69%)
Nov 03, 2004 12.99 12.99 12.99 12.99 0 +0.14(+1.09%)
Nov 02, 2004 12.85 12.85 12.85 12.85 0 -0.01(-0.08%)
Nov 01, 2004 12.86 12.86 12.86 12.86 0 +0.02(+0.16%)
Oct 29, 2004 12.84 12.84 12.84 12.84 0 +0.03(+0.23%)
Oct 28, 2004 12.81 12.81 12.81 12.81 0 +0.01(+0.08%)
Oct 27, 2004 12.80 12.80 12.80 12.80 0 +0.13(+1.03%)
Oct 26, 2004 12.67 12.67 12.67 12.67 0 +0.19(+1.52%)
Oct 25, 2004 12.48 12.48 12.48 12.48 0 +0.02(+0.16%)
Oct 22, 2004 12.46 12.46 12.46 12.46 0 -0.07(-0.56%)
Oct 21, 2004 12.53 12.53 12.53 12.53 0 +0.02(+0.16%)
Oct 20, 2004 12.51 12.51 12.51 12.51 0 -0.03(-0.24%)
Oct 19, 2004 12.54 12.54 12.54 12.54 0 -0.16(-1.26%)
Oct 18, 2004 12.70 12.70 12.70 12.70 0 +0.01(+0.08%)
Oct 15, 2004 12.69 12.69 12.69 12.69 0 +0.05(+0.40%)
Oct 14, 2004 12.64 12.64 12.64 12.64 0 -0.13(-1.02%)
Oct 13, 2004 12.77 12.77 12.77 12.77 0 -0.12(-0.93%)
Oct 12, 2004 12.89 12.89 12.89 12.89 0 -0.01(-0.08%)
Oct 11, 2004 12.90 12.90 12.90 12.90 0 +0.02(+0.16%)
Oct 08, 2004 12.88 12.88 12.88 12.88 0 -0.06(-0.46%)
Oct 07, 2004 12.94 12.94 12.94 12.94 0 -0.13(-0.99%)
Oct 06, 2004 13.07 13.07 13.07 13.07 0 +0.09(+0.69%)
Oct 05, 2004 12.98 12.98 12.98 12.98 0 -0.02(-0.15%)
Oct 04, 2004 13.00 13.00 13.00 13.00 0 +0.02(+0.15%)
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.