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 29, 2011 11.24 11.27 11.27 11.27 0 +0.03(+0.27%)
Apr 28, 2011 11.19 11.24 11.24 11.24 0 +0.05(+0.45%)
Apr 27, 2011 11.12 11.19 11.19 11.19 0 +0.07(+0.63%)
Apr 26, 2011 11.12 11.12 11.12 11.12 0 +0.11(+1.00%)
Apr 25, 2011 11.01 11.01 11.01 11.01 0 +0.00(+0.00%)
Apr 21, 2011 11.01 11.01 11.01 11.01 0 +0.06(+0.55%)
Apr 20, 2011 10.83 10.95 10.95 10.95 0 +0.12(+1.11%)
Apr 19, 2011 10.83 10.83 10.83 10.83 0 +0.07(+0.65%)
Apr 18, 2011 10.90 10.76 10.76 10.76 0 -0.14(-1.28%)
Apr 15, 2011 10.90 10.90 10.90 10.90 0 +0.07(+0.65%)
Apr 14, 2011 10.83 10.83 10.83 10.83 0 -0.01(-0.09%)
Apr 13, 2011 10.85 10.84 10.84 10.84 0 -0.01(-0.09%)
Apr 12, 2011 10.94 10.85 10.85 10.85 0 -0.09(-0.82%)
Apr 11, 2011 10.94 10.94 10.94 10.94 0 -0.04(-0.36%)
Apr 08, 2011 10.98 10.98 10.98 10.98 0 -0.05(-0.45%)
Apr 07, 2011 11.07 11.03 11.03 11.03 0 -0.04(-0.36%)
Apr 06, 2011 11.04 11.07 11.07 11.07 0 +0.03(+0.27%)
Apr 05, 2011 11.04 11.04 11.04 11.04 0 +0.00(+0.00%)
Apr 04, 2011 11.04 11.04 11.04 11.04 0 +0.01(+0.09%)
Apr 01, 2011 10.97 11.03 11.03 11.03 0 +0.06(+0.55%)
Mar 31, 2011 10.98 10.97 10.97 10.97 0 -0.01(-0.09%)
Mar 30, 2011 10.86 10.98 10.98 10.98 0 +0.12(+1.10%)
Mar 29, 2011 10.86 10.86 10.86 10.86 0 +0.08(+0.74%)
Mar 28, 2011 10.78 10.78 10.78 10.78 0 -0.03(-0.28%)
Mar 25, 2011 10.81 10.81 10.81 10.81 0 +0.05(+0.46%)
Mar 24, 2011 10.67 10.76 10.76 10.76 0 +0.09(+0.84%)
Mar 23, 2011 10.67 10.67 10.67 10.67 0 +0.00(+0.00%)
Mar 22, 2011 10.71 10.67 10.67 10.67 0 -0.04(-0.37%)
Mar 21, 2011 10.71 10.71 10.71 10.71 0 +0.15(+1.42%)
Mar 18, 2011 10.56 10.56 10.56 10.56 0 +0.08(+0.76%)
Mar 17, 2011 10.33 10.48 10.48 10.48 0 +0.15(+1.45%)
Mar 16, 2011 10.51 10.33 10.33 10.33 0 -0.18(-1.71%)
Mar 15, 2011 10.51 10.51 10.51 10.51 0 -0.10(-0.94%)
Mar 14, 2011 10.61 10.61 10.61 10.61 0 -0.07(-0.66%)
Mar 11, 2011 10.68 10.68 10.68 10.68 0 +0.08(+0.75%)
Mar 10, 2011 10.82 10.60 10.60 10.60 0 -0.22(-2.03%)
Mar 09, 2011 10.82 10.82 10.82 10.82 0 -0.01(-0.09%)
Mar 08, 2011 10.71 10.83 10.83 10.83 0 +0.12(+1.12%)
Mar 07, 2011 10.80 10.71 10.71 10.71 0 -0.09(-0.83%)
Mar 04, 2011 10.89 10.80 10.80 10.80 0 -0.09(-0.83%)
Mar 03, 2011 10.69 10.89 10.89 10.89 0 +0.20(+1.87%)
Mar 02, 2011 10.69 10.69 10.69 10.69 0 +0.02(+0.19%)
Mar 01, 2011 10.67 10.67 10.67 10.67 0 -0.18(-1.66%)
Feb 28, 2011 10.85 10.85 10.85 10.85 0 +0.07(+0.65%)
Feb 25, 2011 10.78 10.78 10.78 10.78 0 +0.14(+1.32%)
Feb 24, 2011 10.64 10.64 10.64 10.64 0 -0.01(-0.09%)
Feb 23, 2011 10.65 10.65 10.65 10.65 0 -0.07(-0.65%)
Feb 22, 2011 10.72 10.72 10.72 10.72 0 -0.24(-2.19%)
Feb 18, 2011 10.96 10.96 10.96 10.96 0 +0.02(+0.18%)
Feb 17, 2011 10.94 10.94 10.94 10.94 0 +0.05(+0.46%)
Feb 16, 2011 10.89 10.89 10.89 10.89 0 +0.07(+0.65%)
Feb 15, 2011 10.82 10.82 10.82 10.82 0 -0.04(-0.37%)
Feb 14, 2011 10.86 10.86 10.86 10.86 0 +0.04(+0.37%)
Feb 11, 2011 10.82 10.82 10.82 10.82 0 +0.07(+0.65%)
Feb 10, 2011 10.75 10.75 10.75 10.75 0 +0.08(+0.75%)
Feb 09, 2011 10.67 10.67 10.67 10.67 0 -0.02(-0.19%)
Feb 08, 2011 10.69 10.69 10.69 10.69 0 +0.05(+0.47%)
Feb 07, 2011 10.64 10.64 10.64 10.64 0 +0.08(+0.76%)
Feb 04, 2011 10.56 10.56 10.56 10.56 0 +0.01(+0.09%)
Feb 03, 2011 10.55 10.55 10.55 10.55 0 +0.03(+0.29%)
Feb 02, 2011 10.52 10.52 10.52 10.52 0 -0.04(-0.38%)
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.