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 29, 2008 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Feb 28, 2008 12.06 12.16 12.06 12.06 0 -0.10(-0.82%)
Feb 27, 2008 12.16 12.16 12.16 12.16 0 -0.03(-0.25%)
Feb 26, 2008 12.19 12.19 12.19 12.19 0 +0.08(+0.66%)
Feb 25, 2008 12.11 12.11 12.11 12.11 0 +0.20(+1.68%)
Feb 22, 2008 11.82 11.91 11.91 11.91 0 +0.09(+0.76%)
Feb 21, 2008 11.82 11.82 11.82 11.82 0 -0.15(-1.25%)
Feb 20, 2008 11.85 11.97 11.85 11.97 0 +0.12(+1.01%)
Feb 19, 2008 11.85 11.85 11.85 11.85 0 +0.03(+0.25%)
Feb 18, 2008 11.82 11.82 11.82 11.82 0 +0.00(+0.00%)
Feb 15, 2008 11.82 11.82 11.82 11.82 0 +0.01(+0.08%)
Feb 14, 2008 11.81 11.95 11.81 11.81 0 -0.14(-1.17%)
Feb 13, 2008 11.95 11.95 11.95 11.95 0 +0.17(+1.44%)
Feb 12, 2008 11.78 11.78 11.78 11.78 0 +0.10(+0.86%)
Feb 11, 2008 11.68 11.68 11.68 11.68 0 +0.05(+0.43%)
Feb 08, 2008 11.63 11.63 11.63 11.63 0 -0.05(-0.43%)
Feb 07, 2008 11.58 11.68 11.68 11.68 0 +0.10(+0.86%)
Feb 06, 2008 11.58 11.58 11.58 11.58 0 -0.09(-0.77%)
Feb 05, 2008 12.07 12.07 11.67 11.67 0 -0.40(-3.31%)
Feb 04, 2008 12.07 12.18 12.07 12.07 0 -0.11(-0.90%)
Feb 01, 2008 12.18 12.18 12.05 12.18 0 +0.13(+1.08%)
Jan 31, 2008 12.05 12.05 12.05 12.05 0 +0.22(+1.86%)
Jan 30, 2008 11.83 11.90 11.83 11.83 0 -0.07(-0.59%)
Jan 29, 2008 11.90 11.90 11.90 11.90 0 +0.10(+0.85%)
Jan 28, 2008 11.57 11.80 11.80 11.80 0 +0.23(+1.99%)
Jan 25, 2008 11.57 11.73 11.57 11.57 0 -0.16(-1.36%)
Jan 24, 2008 11.73 11.73 11.73 11.73 0 +0.13(+1.12%)
Jan 23, 2008 11.60 11.60 11.45 11.60 0 +0.15(+1.31%)
Jan 22, 2008 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Jan 21, 2008 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Jan 18, 2008 11.45 11.45 11.45 11.45 0 -0.08(-0.69%)
Jan 17, 2008 11.53 11.53 11.53 11.53 0 -0.38(-3.19%)
Jan 16, 2008 11.91 11.91 11.91 11.91 0 -0.08(-0.67%)
Jan 15, 2008 11.99 11.99 11.99 11.99 0 -0.31(-2.52%)
Jan 14, 2008 12.30 12.30 12.30 12.30 0 +0.15(+1.23%)
Jan 11, 2008 12.15 12.15 12.15 12.15 0 -0.14(-1.14%)
Jan 10, 2008 12.29 12.29 12.18 12.29 0 +0.11(+0.90%)
Jan 09, 2008 12.18 12.18 12.18 12.18 0 +0.14(+1.16%)
Jan 08, 2008 12.04 12.04 12.04 12.04 0 -0.25(-2.03%)
Jan 07, 2008 12.29 12.29 12.29 12.29 0 +0.02(+0.16%)
Jan 04, 2008 12.27 12.27 12.27 12.27 0 -0.30(-2.39%)
Jan 03, 2008 12.57 12.57 12.57 12.57 0 -0.01(-0.08%)
Jan 02, 2008 12.58 12.73 12.58 12.58 0 -0.15(-1.18%)
Jan 01, 2008 12.73 12.73 12.73 12.73 0 +0.00(+0.00%)
Dec 31, 2007 12.73 12.73 12.73 12.73 0 -0.08(-0.62%)
Dec 28, 2007 12.81 12.81 12.81 12.81 0 +0.02(+0.16%)
Dec 27, 2007 12.79 12.79 12.79 12.79 0 -0.17(-1.31%)
Dec 26, 2007 12.96 12.96 12.96 12.96 0 +0.01(+0.08%)
Dec 24, 2007 12.95 12.95 12.95 12.95 0 +0.12(+0.94%)
Dec 21, 2007 12.83 12.83 12.62 12.83 0 +0.21(+1.66%)
Dec 20, 2007 12.62 12.62 12.54 12.62 0 +0.08(+0.64%)
Dec 19, 2007 12.54 12.56 12.54 12.54 0 -0.02(-0.16%)
Dec 18, 2007 12.56 12.56 12.56 12.56 0 +0.10(+0.80%)
Dec 17, 2007 12.46 14.51 12.46 12.46 0 -2.05(-14.13%)
Dec 14, 2007 14.51 14.72 14.51 14.51 0 -0.21(-1.43%)
Dec 13, 2007 14.72 14.72 14.72 14.72 0 +0.02(+0.14%)
Dec 12, 2007 14.70 14.70 14.61 14.70 0 +0.09(+0.62%)
Dec 11, 2007 14.61 14.61 14.61 14.61 0 -0.39(-2.60%)
Dec 10, 2007 15.00 15.00 15.00 15.00 0 +0.12(+0.81%)
Dec 07, 2007 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
Dec 06, 2007 14.88 14.88 14.64 14.88 0 +0.24(+1.64%)
Dec 05, 2007 14.64 14.64 14.64 14.64 0 +0.25(+1.74%)
Dec 04, 2007 14.39 14.49 14.39 14.39 0 -0.10(-0.69%)
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.