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 (%)
Apr 30, 2003 9.680 9.680 9.680 9.680 0 +0.04(+0.41%)
Apr 29, 2003 9.640 9.640 9.640 9.640 0 +0.03(+0.31%)
Apr 28, 2003 9.610 9.610 9.610 9.610 0 +0.15(+1.59%)
Apr 25, 2003 9.460 9.460 9.460 9.460 0 -0.14(-1.46%)
Apr 24, 2003 9.600 9.600 9.600 9.600 0 -0.07(-0.72%)
Apr 23, 2003 9.670 9.670 9.670 9.670 0 +0.10(+1.04%)
Apr 22, 2003 9.570 9.570 9.570 9.570 0 +0.19(+2.03%)
Apr 21, 2003 9.380 9.380 9.380 9.380 0 +0.00(+0.00%)
Apr 17, 2003 9.380 9.380 9.380 9.380 0 +0.12(+1.30%)
Apr 16, 2003 9.260 9.260 9.260 9.260 0 -0.12(-1.28%)
Apr 15, 2003 9.380 9.380 9.380 9.380 0 +0.07(+0.75%)
Apr 14, 2003 9.310 9.310 9.310 9.310 0 +0.18(+1.97%)
Apr 11, 2003 9.130 9.130 9.130 9.130 0 -0.02(-0.22%)
Apr 10, 2003 9.150 9.150 9.150 9.150 0 +0.05(+0.55%)
Apr 09, 2003 9.100 9.100 9.100 9.100 0 -0.09(-0.98%)
Apr 08, 2003 9.190 9.190 9.190 9.190 0 -0.02(-0.22%)
Apr 07, 2003 9.210 9.210 9.210 9.210 0 +0.01(+0.11%)
Apr 04, 2003 9.200 9.200 9.200 9.200 0 +0.02(+0.22%)
Apr 03, 2003 9.180 9.180 9.180 9.180 0 -0.05(-0.54%)
Apr 02, 2003 9.230 9.230 9.230 9.230 0 +0.20(+2.21%)
Apr 01, 2003 9.030 9.030 9.030 9.030 0 +0.10(+1.12%)
Mar 31, 2003 8.930 8.930 8.930 8.930 0 -0.13(-1.43%)
Mar 28, 2003 9.060 9.060 9.060 9.060 0 -0.03(-0.33%)
Mar 27, 2003 9.090 9.090 9.090 9.090 0 +0.01(+0.11%)
Mar 26, 2003 9.080 9.080 9.080 9.080 0 -0.04(-0.44%)
Mar 25, 2003 9.120 9.120 9.120 9.120 0 +0.09(+1.00%)
Mar 24, 2003 9.030 9.030 9.030 9.030 0 -0.30(-3.22%)
Mar 21, 2003 9.330 9.330 9.330 9.330 0 +0.20(+2.19%)
Mar 20, 2003 9.130 9.130 9.130 9.130 0 +0.03(+0.33%)
Mar 19, 2003 9.100 9.100 9.100 9.100 0 +0.07(+0.78%)
Mar 18, 2003 9.030 9.030 9.030 9.030 0 +0.03(+0.33%)
Mar 17, 2003 9.000 9.000 9.000 9.000 0 +0.26(+2.97%)
Mar 14, 2003 8.740 8.740 8.740 8.740 0 +0.00(+0.00%)
Mar 13, 2003 8.740 8.740 8.740 8.740 0 +0.23(+2.70%)
Mar 12, 2003 8.510 8.510 8.510 8.510 0 +0.02(+0.24%)
Mar 11, 2003 8.490 8.490 8.490 8.490 0 -0.09(-1.05%)
Mar 10, 2003 8.580 8.580 8.580 8.580 0 -0.22(-2.50%)
Mar 07, 2003 8.800 8.800 8.800 8.800 0 +0.04(+0.46%)
Mar 06, 2003 8.760 8.760 8.760 8.760 0 -0.10(-1.13%)
Mar 05, 2003 8.860 8.860 8.860 8.860 0 +0.03(+0.34%)
Mar 04, 2003 8.830 8.830 8.830 8.830 0 -0.14(-1.56%)
Mar 03, 2003 8.970 8.970 8.970 8.970 0 -0.03(-0.33%)
Feb 28, 2003 9.000 9.000 9.000 9.000 0 +0.02(+0.22%)
Feb 27, 2003 8.980 8.980 8.980 8.980 0 +0.09(+1.01%)
Feb 26, 2003 8.890 8.890 8.890 8.890 0 -0.10(-1.11%)
Feb 25, 2003 8.990 8.990 8.990 8.990 0 +0.07(+0.78%)
Feb 24, 2003 8.920 8.920 8.920 8.920 0 -0.18(-1.98%)
Feb 21, 2003 9.100 9.100 9.100 9.100 0 +0.11(+1.22%)
Feb 20, 2003 8.990 8.990 8.990 8.990 0 -0.09(-0.99%)
Feb 19, 2003 9.080 9.080 9.080 9.080 0 -0.08(-0.87%)
Feb 18, 2003 9.160 9.160 9.160 9.160 0 +0.16(+1.78%)
Feb 14, 2003 9.000 9.000 9.000 9.000 0 +0.16(+1.81%)
Feb 13, 2003 8.840 8.840 8.840 8.840 0 -0.03(-0.34%)
Feb 12, 2003 8.870 8.870 8.870 8.870 0 -0.13(-1.44%)
Feb 11, 2003 9.000 9.000 9.000 9.000 0 -0.07(-0.77%)
Feb 10, 2003 9.070 9.070 9.070 9.070 0 +0.08(+0.89%)
Feb 07, 2003 8.990 8.990 8.990 8.990 0 -0.11(-1.21%)
Feb 06, 2003 9.100 9.100 9.100 9.100 0 -0.08(-0.87%)
Feb 05, 2003 9.180 9.180 9.180 9.180 0 -0.05(-0.54%)
Feb 04, 2003 9.230 9.230 9.230 9.230 0 -0.10(-1.07%)
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.