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 30, 2012 11.40 11.40 11.40 11.40 0 +0.04(+0.35%)
Mar 29, 2012 11.36 11.36 11.36 11.36 0 -0.01(-0.09%)
Mar 28, 2012 11.37 11.37 11.37 11.37 0 -0.06(-0.52%)
Mar 27, 2012 11.43 11.43 11.43 11.43 0 -0.05(-0.44%)
Mar 26, 2012 11.48 11.48 11.48 11.48 0 +0.17(+1.50%)
Mar 23, 2012 11.31 11.31 11.31 11.31 0 +0.05(+0.44%)
Mar 22, 2012 11.26 11.26 11.26 11.26 0 -0.10(-0.88%)
Mar 21, 2012 11.36 11.36 11.36 11.36 0 -0.02(-0.18%)
Mar 20, 2012 11.38 11.38 11.38 11.38 0 -0.05(-0.44%)
Mar 19, 2012 11.43 11.43 11.43 11.43 0 +0.04(+0.35%)
Mar 16, 2012 11.39 11.39 11.39 11.39 0 -0.01(-0.09%)
Mar 15, 2012 11.40 11.40 11.40 11.40 0 +0.07(+0.62%)
Mar 14, 2012 11.33 11.33 11.33 11.33 0 -0.03(-0.26%)
Mar 13, 2012 11.36 11.36 11.36 11.36 0 +0.22(+1.97%)
Mar 12, 2012 11.14 11.14 11.14 11.14 0 -0.01(-0.09%)
Mar 09, 2012 11.15 11.15 11.15 11.15 0 +0.06(+0.54%)
Mar 08, 2012 11.09 11.09 11.09 11.09 0 +0.11(+1.00%)
Mar 07, 2012 10.98 10.98 10.98 10.98 0 +0.10(+0.92%)
Mar 06, 2012 10.88 10.88 10.88 10.88 0 -0.19(-1.72%)
Mar 05, 2012 11.07 11.07 11.07 11.07 0 -0.03(-0.27%)
Mar 02, 2012 11.10 11.10 11.10 11.10 0 -0.05(-0.45%)
Mar 01, 2012 11.15 11.15 11.15 11.15 0 +0.08(+0.72%)
Feb 29, 2012 11.07 11.07 11.07 11.07 0 -0.06(-0.54%)
Feb 28, 2012 11.13 11.13 11.13 11.13 0 +0.03(+0.27%)
Feb 27, 2012 11.10 11.10 11.10 11.10 0 +0.03(+0.27%)
Feb 24, 2012 11.07 11.07 11.07 11.07 0 +0.01(+0.09%)
Feb 23, 2012 11.06 11.06 11.06 11.06 0 +0.05(+0.45%)
Feb 22, 2012 11.01 11.01 11.01 11.01 0 -0.06(-0.54%)
Feb 21, 2012 11.07 11.07 11.07 11.07 0 +0.01(+0.09%)
Feb 17, 2012 11.06 11.06 11.06 11.06 0 +0.05(+0.45%)
Feb 16, 2012 11.01 11.01 11.01 11.01 0 +0.13(+1.19%)
Feb 15, 2012 10.88 10.88 10.88 10.88 0 -0.05(-0.46%)
Feb 14, 2012 10.93 10.93 10.93 10.93 0 -0.02(-0.18%)
Feb 13, 2012 10.95 10.95 10.86 10.95 0 +0.09(+0.83%)
Feb 10, 2012 10.86 10.86 10.86 10.86 0 -0.08(-0.73%)
Feb 09, 2012 10.94 10.94 10.94 10.94 0 +0.00(+0.00%)
Feb 08, 2012 10.94 10.94 10.94 10.94 0 +0.03(+0.27%)
Feb 07, 2012 10.91 10.91 10.91 10.91 0 +0.03(+0.28%)
Feb 06, 2012 10.88 10.88 10.88 10.88 0 -0.01(-0.09%)
Feb 03, 2012 10.89 10.89 10.89 10.89 0 +0.18(+1.68%)
Feb 02, 2012 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
Feb 01, 2012 10.71 10.71 10.71 10.71 0 +0.13(+1.23%)
Jan 31, 2012 10.58 10.58 10.58 10.58 0 +0.00(+0.00%)
Jan 30, 2012 10.63 10.58 10.58 10.58 0 -0.05(-0.47%)
Jan 27, 2012 10.63 10.63 10.63 10.63 0 -0.02(-0.19%)
Jan 26, 2012 10.65 10.65 10.65 10.65 0 -0.07(-0.65%)
Jan 25, 2012 10.72 10.72 10.72 10.72 0 +0.06(+0.56%)
Jan 24, 2012 10.66 10.66 10.66 10.66 0 -0.01(-0.09%)
Jan 23, 2012 10.67 10.67 10.67 10.67 0 -0.01(-0.09%)
Jan 20, 2012 10.68 10.68 10.68 10.68 0 +0.02(+0.19%)
Jan 19, 2012 10.66 10.66 10.66 10.66 0 +0.03(+0.28%)
Jan 18, 2012 10.63 10.63 10.63 10.63 0 +0.12(+1.14%)
Jan 17, 2012 10.51 10.51 10.51 10.51 0 +0.02(+0.19%)
Jan 13, 2012 10.49 10.49 10.49 10.49 0 -0.05(-0.47%)
Jan 12, 2012 10.54 10.54 10.54 10.54 0 +0.02(+0.19%)
Jan 11, 2012 10.52 10.52 10.52 10.52 0 +0.01(+0.10%)
Jan 10, 2012 10.51 10.51 10.51 10.51 0 +0.10(+0.96%)
Jan 09, 2012 10.41 10.41 10.41 10.41 0 +0.04(+0.39%)
Jan 06, 2012 10.37 10.37 10.37 10.37 0 -0.03(-0.29%)
Jan 05, 2012 10.40 10.40 10.40 10.40 0 +0.04(+0.39%)
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.