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 (%)
Mar 31, 2008 11.62 11.62 11.62 11.62 0 +0.08(+0.69%)
Mar 28, 2008 11.63 11.54 11.54 11.54 0 -0.09(-0.77%)
Mar 27, 2008 11.63 11.63 11.63 11.63 0 -0.14(-1.19%)
Mar 26, 2008 11.77 11.77 11.77 11.77 0 -0.06(-0.51%)
Mar 25, 2008 1.790 11.83 11.79 11.83 0 +0.04(+0.34%)
Mar 24, 2008 11.79 11.79 11.79 11.79 0 +0.16(+1.38%)
Mar 21, 2008 11.63 11.63 11.63 11.63 0 +0.00(+0.00%)
Mar 20, 2008 11.63 11.63 11.63 11.63 0 +0.25(+2.20%)
Mar 19, 2008 11.38 11.38 11.38 11.38 0 -0.34(-2.90%)
Mar 18, 2008 11.25 11.72 11.72 11.72 0 +0.47(+4.18%)
Mar 17, 2008 11.25 11.25 11.25 11.25 0 -0.11(-0.97%)
Mar 14, 2008 11.60 11.36 11.36 11.36 0 -0.24(-2.07%)
Mar 13, 2008 11.60 11.60 11.60 11.60 0 +0.09(+0.78%)
Mar 12, 2008 11.51 11.51 11.51 11.51 0 -0.12(-1.03%)
Mar 11, 2008 11.63 11.63 11.17 11.63 0 +0.46(+4.12%)
Mar 10, 2008 11.17 11.17 11.17 11.17 0 -0.19(-1.67%)
Mar 07, 2008 11.36 11.46 11.36 11.36 0 -0.10(-0.87%)
Mar 06, 2008 11.46 11.74 11.46 11.46 0 -0.28(-2.39%)
Mar 05, 2008 11.67 11.74 11.74 11.74 0 +0.07(+0.60%)
Mar 04, 2008 11.67 11.73 11.67 11.67 0 -0.06(-0.51%)
Mar 03, 2008 11.73 11.73 11.72 11.73 0 -0.33(-2.74%)
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%)
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.