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 28, 2017 18.63 18.63 18.63 0 -0.11(-0.59%)
Apr 27, 2017 18.74 18.74 18.74 0 -0.05(-0.27%)
Apr 26, 2017 18.79 18.79 18.79 0 -0.04(-0.21%)
Apr 25, 2017 18.83 18.83 18.83 0 +0.12(+0.64%)
Apr 24, 2017 18.71 18.71 18.71 0 +0.25(+1.35%)
Apr 21, 2017 18.46 18.46 18.46 0 -0.10(-0.54%)
Apr 20, 2017 18.56 18.56 18.56 0 +0.18(+0.98%)
Apr 19, 2017 18.38 18.38 18.38 0 -0.04(-0.22%)
Apr 18, 2017 18.42 18.42 18.42 0 -0.09(-0.49%)
Apr 17, 2017 18.51 18.51 18.51 0 +0.17(+0.93%)
Apr 13, 2017 18.34 18.34 18.34 0 -0.19(-1.03%)
Apr 12, 2017 18.53 18.53 18.53 0 -0.14(-0.75%)
Apr 11, 2017 18.67 18.67 18.67 0 +0.03(+0.16%)
Apr 10, 2017 18.64 18.64 18.64 0 -0.01(-0.05%)
Apr 07, 2017 18.65 18.65 18.65 0 -0.03(-0.16%)
Apr 06, 2017 18.68 18.68 18.68 0 +0.10(+0.54%)
Apr 05, 2017 18.58 18.58 18.58 0 -0.14(-0.75%)
Apr 04, 2017 18.72 18.72 18.72 0 +0.02(+0.11%)
Apr 03, 2017 18.70 18.70 18.70 0 -0.05(-0.27%)
Mar 31, 2017 18.75 18.75 18.75 0 -0.02(-0.11%)
Mar 30, 2017 18.77 18.77 18.77 0 +0.13(+0.70%)
Mar 29, 2017 18.64 18.64 18.64 0 +0.05(+0.27%)
Mar 28, 2017 18.59 18.59 18.59 0 +0.19(+1.03%)
Mar 27, 2017 18.40 18.40 18.40 0 -0.05(-0.27%)
Mar 24, 2017 18.45 18.45 18.45 0 -0.02(-0.11%)
Mar 23, 2017 18.47 18.47 18.47 0 +0.02(+0.11%)
Mar 22, 2017 18.45 18.45 18.45 0 +0.01(+0.05%)
Mar 21, 2017 18.44 18.44 18.44 0 -0.36(-1.91%)
Mar 20, 2017 18.80 18.80 18.80 0 -0.07(-0.37%)
Mar 17, 2017 18.87 18.87 18.87 0 -0.04(-0.21%)
Mar 16, 2017 18.91 18.91 18.91 0 -0.03(-0.16%)
Mar 15, 2017 18.94 18.94 18.94 0 +0.20(+1.07%)
Mar 14, 2017 18.74 18.74 18.74 0 -0.09(-0.48%)
Mar 13, 2017 18.83 18.83 18.83 0 +0.01(+0.05%)
Mar 10, 2017 18.82 18.82 18.82 0 +0.04(+0.21%)
Mar 09, 2017 18.78 18.78 18.78 0 +0.00(+0.00%)
Mar 08, 2017 18.78 18.78 18.78 0 -0.13(-0.69%)
Mar 07, 2017 18.91 18.91 18.91 0 -0.07(-0.37%)
Mar 06, 2017 18.98 18.98 18.98 0 -0.10(-0.52%)
Mar 03, 2017 19.08 19.08 19.08 0 +0.02(+0.10%)
Mar 02, 2017 19.06 19.06 19.06 0 -0.21(-1.09%)
Mar 01, 2017 19.27 19.27 19.27 0 +0.31(+1.64%)
Feb 28, 2017 18.96 18.96 18.96 0 -0.09(-0.47%)
Feb 27, 2017 19.05 19.05 19.05 0 +0.08(+0.42%)
Feb 24, 2017 18.97 18.97 18.97 0 -0.01(-0.05%)
Feb 23, 2017 18.98 18.98 18.98 0 -0.03(-0.16%)
Feb 22, 2017 19.01 19.01 19.01 0 -0.07(-0.37%)
Feb 21, 2017 19.08 19.08 19.08 0 +0.16(+0.85%)
Feb 17, 2017 18.92 18.92 18.92 0 +0.00(+0.00%)
Feb 16, 2017 18.92 18.92 18.92 0 -0.03(-0.16%)
Feb 15, 2017 18.95 18.95 18.95 0 +0.08(+0.42%)
Feb 14, 2017 18.87 18.87 18.87 0 +0.09(+0.48%)
Feb 13, 2017 18.78 18.78 18.78 0 +0.12(+0.64%)
Feb 10, 2017 18.66 18.66 18.66 0 +0.09(+0.48%)
Feb 09, 2017 18.57 18.57 18.57 0 +0.16(+0.87%)
Feb 08, 2017 18.41 18.41 18.41 0 -0.01(-0.05%)
Feb 07, 2017 18.42 18.42 18.42 0 -0.06(-0.32%)
Feb 06, 2017 18.48 18.48 18.48 0 -0.07(-0.38%)
Feb 03, 2017 18.55 18.55 18.55 0 +0.22(+1.20%)
Feb 02, 2017 18.33 18.33 18.33 0 +0.02(+0.11%)
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.