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 (%)
Feb 27, 2004 12.82 12.82 12.82 12.82 0 +0.04(+0.31%)
Feb 26, 2004 12.78 12.78 12.78 12.78 0 +0.07(+0.55%)
Feb 25, 2004 12.71 12.71 12.71 12.71 0 +0.09(+0.71%)
Feb 24, 2004 12.62 12.62 12.62 12.62 0 -0.04(-0.32%)
Feb 23, 2004 12.66 12.66 12.66 12.66 0 -0.07(-0.55%)
Feb 20, 2004 12.73 12.73 12.73 12.73 0 -0.07(-0.55%)
Feb 19, 2004 12.80 12.80 12.80 12.80 0 -0.06(-0.47%)
Feb 18, 2004 12.86 12.86 12.86 12.86 0 -0.08(-0.62%)
Feb 17, 2004 12.94 12.94 12.94 12.94 0 +0.14(+1.09%)
Feb 13, 2004 12.80 12.80 12.80 12.80 0 -0.07(-0.54%)
Feb 12, 2004 12.87 12.87 12.87 12.87 0 -0.05(-0.39%)
Feb 11, 2004 12.92 12.92 12.92 12.92 0 +0.14(+1.10%)
Feb 10, 2004 12.78 12.78 12.78 12.78 0 +0.07(+0.55%)
Feb 09, 2004 12.71 12.71 12.71 12.71 0 -0.01(-0.08%)
Feb 06, 2004 12.72 12.72 12.72 12.72 0 +0.18(+1.44%)
Feb 05, 2004 12.54 12.54 12.54 12.54 0 +0.03(+0.24%)
Feb 04, 2004 12.51 12.51 12.51 12.51 0 -0.14(-1.11%)
Feb 03, 2004 12.65 12.65 12.65 12.65 0 -0.01(-0.08%)
Feb 02, 2004 12.66 12.66 12.66 12.66 0 +0.04(+0.32%)
Jan 30, 2004 12.62 12.62 12.62 12.62 0 -0.01(-0.08%)
Jan 29, 2004 12.63 12.63 12.63 12.63 0 -0.01(-0.08%)
Jan 28, 2004 12.64 12.64 12.64 12.64 0 -0.21(-1.63%)
Jan 27, 2004 12.85 12.85 12.85 12.85 0 -0.10(-0.77%)
Jan 26, 2004 12.95 12.95 12.95 12.95 0 +0.11(+0.86%)
Jan 23, 2004 12.84 12.84 12.84 12.84 0 -0.03(-0.23%)
Jan 22, 2004 12.87 12.87 12.87 12.87 0 -0.02(-0.16%)
Jan 21, 2004 12.89 12.89 12.89 12.89 0 +0.15(+1.18%)
Jan 20, 2004 12.74 12.74 12.74 12.74 0 +0.03(+0.24%)
Jan 16, 2004 12.71 12.71 12.71 12.71 0 +0.08(+0.63%)
Jan 15, 2004 12.63 12.63 12.63 12.63 0 +0.03(+0.24%)
Jan 14, 2004 12.60 12.60 12.60 12.60 0 +0.12(+0.96%)
Jan 13, 2004 12.48 12.48 12.48 12.48 0 -0.05(-0.40%)
Jan 12, 2004 12.53 12.53 12.53 12.53 0 +0.05(+0.40%)
Jan 09, 2004 12.48 12.48 12.48 12.48 0 -0.08(-0.64%)
Jan 08, 2004 12.56 12.56 12.56 12.56 0 +0.06(+0.48%)
Jan 07, 2004 12.50 12.50 12.50 12.50 0 +0.03(+0.24%)
Jan 06, 2004 12.47 12.47 12.47 12.47 0 +0.05(+0.40%)
Jan 05, 2004 12.42 12.42 12.42 12.42 0 +0.15(+1.22%)
Jan 02, 2004 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Dec 31, 2003 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Dec 30, 2003 12.27 12.27 12.27 12.27 0 +0.01(+0.08%)
Dec 29, 2003 12.26 12.26 12.26 12.26 0 +0.16(+1.32%)
Dec 26, 2003 12.10 12.10 12.10 12.10 0 +0.03(+0.25%)
Dec 24, 2003 12.07 12.07 12.07 12.07 0 -0.03(-0.25%)
Dec 23, 2003 12.10 12.10 12.10 12.10 0 -0.14(-1.14%)
Dec 22, 2003 12.24 12.24 12.24 12.24 0 +0.09(+0.74%)
Dec 19, 2003 12.15 12.15 12.15 12.15 0 +0.01(+0.08%)
Dec 18, 2003 12.14 12.14 12.14 12.14 0 +0.16(+1.34%)
Dec 17, 2003 11.98 11.98 11.98 11.98 0 +0.04(+0.34%)
Dec 16, 2003 11.94 11.94 11.94 11.94 0 +0.07(+0.59%)
Dec 15, 2003 11.87 11.87 11.87 11.87 0 -0.09(-0.75%)
Dec 12, 2003 11.96 11.96 11.96 11.96 0 +0.04(+0.34%)
Dec 11, 2003 11.92 11.92 11.92 11.92 0 +0.20(+1.71%)
Dec 10, 2003 11.72 11.72 11.72 11.72 0 -0.07(-0.59%)
Dec 09, 2003 11.79 11.79 11.79 11.79 0 -0.13(-1.09%)
Dec 08, 2003 11.92 11.92 11.92 11.92 0 +0.01(+0.08%)
Dec 05, 2003 11.82 11.82 11.82 11.91 0 +0.00(+0.00%)
Dec 04, 2003 11.91 11.91 11.91 11.91 0 +0.02(+0.17%)
Dec 03, 2003 11.89 11.89 11.89 11.89 0 -0.02(-0.17%)
Dec 02, 2003 11.91 11.91 11.91 11.91 0 -0.02(-0.17%)
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.