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, 2009 6.680 6.680 6.680 6.680 0 +0.10(+1.52%)
Mar 30, 2009 6.580 6.580 6.580 6.580 0 -0.39(-5.60%)
Mar 26, 2009 6.970 6.970 6.970 6.970 0 +0.15(+2.20%)
Mar 25, 2009 6.820 6.820 6.820 6.820 0 +0.11(+1.64%)
Mar 24, 2009 6.880 6.710 6.710 6.710 0 -0.17(-2.47%)
Mar 23, 2009 6.880 6.880 6.880 6.880 0 +0.48(+7.50%)
Mar 22, 2009 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Mar 20, 2009 6.400 6.400 6.400 6.400 0 -0.16(-2.44%)
Mar 19, 2009 6.560 6.560 6.560 6.560 0 -0.12(-1.80%)
Mar 18, 2009 6.680 6.680 6.680 6.680 0 +0.16(+2.45%)
Mar 17, 2009 6.520 6.520 6.520 6.520 0 +0.20(+3.16%)
Mar 16, 2009 6.320 6.320 6.320 6.320 0 -0.01(-0.16%)
Mar 13, 2009 6.270 6.330 6.330 6.330 0 +0.06(+0.96%)
Mar 12, 2009 6.270 6.270 6.270 6.270 0 +0.29(+4.85%)
Mar 11, 2009 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Mar 10, 2009 5.980 5.980 5.980 5.980 0 +0.36(+6.41%)
Mar 09, 2009 5.620 5.620 5.620 5.620 0 -0.05(-0.88%)
Mar 08, 2009 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Mar 06, 2009 5.670 5.670 5.670 5.670 0 +0.01(+0.18%)
Mar 05, 2009 5.660 5.660 5.660 5.660 0 -0.27(-4.55%)
Mar 04, 2009 5.930 5.930 5.930 5.930 0 +0.02(+0.34%)
Mar 02, 2009 5.910 6.230 5.910 5.910 0 -0.32(-5.14%)
Feb 27, 2009 7.060 6.230 6.230 6.230 0 -0.16(-2.50%)
Feb 26, 2009 6.390 6.470 6.390 6.390 0 -0.08(-1.24%)
Feb 25, 2009 6.470 6.470 6.470 6.470 0 -0.09(-1.37%)
Feb 24, 2009 6.560 6.560 6.560 6.560 0 +0.27(+4.29%)
Feb 23, 2009 6.290 6.290 6.290 6.290 0 -0.20(-3.08%)
Feb 20, 2009 6.490 6.600 6.490 6.490 0 -0.11(-1.67%)
Feb 19, 2009 6.600 6.600 6.600 6.600 0 -0.06(-0.90%)
Feb 18, 2009 6.660 6.660 6.660 6.660 0 -0.05(-0.75%)
Feb 17, 2009 6.710 6.710 6.710 6.710 0 -0.35(-4.96%)
Feb 13, 2009 7.060 7.060 7.060 7.060 0 -0.09(-1.26%)
Feb 12, 2009 7.140 7.150 7.150 7.150 0 +0.01(+0.14%)
Feb 11, 2009 7.140 7.140 7.140 7.140 0 +0.07(+0.99%)
Feb 10, 2009 7.070 7.070 7.070 7.070 0 -0.39(-5.23%)
Feb 09, 2009 7.460 7.460 7.460 7.460 0 +0.01(+0.13%)
Feb 06, 2009 7.450 7.450 7.450 7.450 0 +0.23(+3.19%)
Feb 05, 2009 7.220 7.220 7.130 7.220 0 +0.09(+1.26%)
Feb 04, 2009 7.130 7.130 7.130 7.130 0 -0.07(-0.97%)
Feb 03, 2009 7.200 7.200 7.200 7.200 0 +0.07(+0.98%)
Feb 02, 2009 7.130 7.130 7.130 7.130 0 -0.15(-2.06%)
Jan 29, 2009 7.280 7.280 7.280 0 -0.26(-3.45%)
Jan 28, 2009 7.540 7.540 7.540 7.540 0 +0.27(+3.71%)
Jan 27, 2009 7.270 7.270 7.270 7.270 0 +0.07(+0.97%)
Jan 26, 2009 7.200 7.200 7.200 7.200 0 +0.04(+0.56%)
Jan 23, 2009 7.160 7.160 7.160 7.160 0 +0.03(+0.42%)
Jan 22, 2009 7.130 7.130 7.130 7.130 0 -0.13(-1.79%)
Jan 21, 2009 7.260 7.260 7.260 7.260 0 +0.34(+4.91%)
Jan 20, 2009 6.920 6.920 6.920 6.920 0 -0.47(-6.36%)
Jan 16, 2009 7.390 7.390 7.390 7.390 0 +0.05(+0.68%)
Jan 15, 2009 7.340 7.360 7.340 7.340 0 -0.02(-0.27%)
Jan 14, 2009 7.360 7.640 7.360 7.360 0 -0.28(-3.66%)
Jan 13, 2009 7.640 7.640 7.600 7.640 0 +0.04(+0.53%)
Jan 12, 2009 7.600 7.800 7.600 7.600 0 -0.20(-2.56%)
Jan 09, 2009 7.800 7.980 7.800 7.800 0 -0.18(-2.26%)
Jan 08, 2009 7.980 7.980 7.940 7.980 0 +0.04(+0.50%)
Jan 07, 2009 7.940 8.190 7.940 7.940 0 -0.25(-3.05%)
Jan 06, 2009 8.190 8.190 8.140 8.190 0 +0.05(+0.61%)
Jan 05, 2009 8.210 8.210 8.140 8.140 0 -0.07(-0.85%)
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.