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, 2008 7.990 7.990 7.990 0 +0.15(+1.91%)
Dec 30, 2008 7.840 7.840 7.630 7.840 0 +0.21(+2.75%)
Dec 29, 2008 7.630 7.630 7.630 7.630 0 -0.02(-0.26%)
Dec 26, 2008 7.650 7.890 7.650 7.650 0 -0.24(-3.04%)
Dec 24, 2008 7.880 7.890 7.890 7.890 0 +0.05(+0.64%)
Dec 23, 2008 7.840 7.910 7.840 7.840 0 -0.07(-0.88%)
Dec 22, 2008 7.910 7.910 7.910 7.910 0 -0.16(-1.98%)
Dec 19, 2008 8.070 8.070 8.070 8.070 0 +0.01(+0.12%)
Dec 18, 2008 8.060 8.240 8.060 8.060 0 -0.18(-2.18%)
Dec 17, 2008 8.240 8.300 8.240 8.240 0 -0.06(-0.72%)
Dec 16, 2008 8.300 8.300 8.300 8.300 0 +0.46(+5.87%)
Dec 15, 2008 7.840 7.990 7.840 7.840 0 -0.15(-1.88%)
Dec 12, 2008 7.990 7.990 7.890 7.990 0 +0.10(+1.27%)
Dec 11, 2008 7.890 7.890 7.890 7.890 0 -0.26(-3.19%)
Dec 10, 2008 8.150 8.150 8.050 8.150 0 +0.10(+1.24%)
Dec 09, 2008 8.050 8.260 8.050 8.050 0 -0.21(-2.54%)
Dec 08, 2008 8.260 8.260 7.950 8.260 0 +0.31(+3.90%)
Dec 05, 2008 7.950 7.950 7.640 7.950 0 +0.31(+4.06%)
Dec 04, 2008 7.880 7.880 7.640 7.640 0 -0.24(-3.05%)
Dec 03, 2008 7.660 7.880 7.660 7.880 0 +0.22(+2.87%)
Dec 02, 2008 7.660 7.660 7.310 7.660 0 +0.35(+4.79%)
Dec 01, 2008 7.310 7.310 7.310 7.310 0 -0.78(-9.64%)
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%)
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.