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 (%)
May 31, 2002 11.84 11.84 11.84 11.84 0 +0.06(+0.51%)
May 30, 2002 11.78 11.78 11.78 11.78 0 -0.04(-0.34%)
May 29, 2002 11.82 11.82 11.82 11.82 0 -0.07(-0.59%)
May 28, 2002 11.89 11.89 11.89 11.89 0 -0.09(-0.75%)
May 24, 2002 11.98 11.98 11.98 11.98 0 -0.11(-0.91%)
May 23, 2002 12.09 12.09 12.09 12.09 0 +0.14(+1.17%)
May 22, 2002 11.95 11.95 11.95 11.95 0 +0.02(+0.17%)
May 21, 2002 11.93 11.93 11.93 11.93 0 -0.11(-0.91%)
May 20, 2002 12.04 12.04 12.04 12.04 0 -0.08(-0.66%)
May 17, 2002 12.12 12.12 12.12 12.12 0 +0.05(+0.41%)
May 16, 2002 12.07 12.07 12.07 12.07 0 -0.02(-0.17%)
May 15, 2002 12.09 12.09 12.09 12.09 0 -0.03(-0.25%)
May 14, 2002 12.12 12.12 12.12 12.12 0 +0.21(+1.76%)
May 13, 2002 11.91 11.91 11.91 11.91 0 +0.16(+1.36%)
May 10, 2002 11.75 11.75 11.75 11.75 0 -0.15(-1.26%)
May 09, 2002 11.90 11.90 11.90 11.90 0 -0.13(-1.08%)
May 08, 2002 12.03 12.03 12.03 12.03 0 +0.23(+1.95%)
May 07, 2002 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
May 06, 2002 11.80 11.80 11.80 11.80 0 -0.17(-1.42%)
May 03, 2002 11.97 11.97 11.97 11.97 0 -0.05(-0.42%)
May 02, 2002 12.02 12.02 12.02 12.02 0 +0.03(+0.25%)
May 01, 2002 11.99 11.99 11.99 11.99 0 +0.10(+0.84%)
Apr 30, 2002 11.89 11.89 11.89 11.89 0 +0.14(+1.19%)
Apr 29, 2002 11.75 11.75 11.75 11.75 0 -0.11(-0.93%)
Apr 26, 2002 11.86 11.86 11.86 11.86 0 -0.11(-0.92%)
Apr 25, 2002 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Apr 24, 2002 11.97 11.97 11.97 11.97 0 -0.06(-0.50%)
Apr 23, 2002 12.03 12.03 12.03 12.03 0 +0.02(+0.17%)
Apr 22, 2002 12.01 12.01 12.01 12.01 0 -0.16(-1.31%)
Apr 19, 2002 12.17 12.17 12.17 12.17 0 +0.02(+0.16%)
Apr 18, 2002 12.15 12.15 12.15 12.15 0 -0.03(-0.25%)
Apr 17, 2002 12.18 12.18 12.18 12.18 0 -0.02(-0.16%)
Apr 16, 2002 12.20 12.20 12.20 12.20 0 +0.27(+2.26%)
Apr 15, 2002 11.93 11.93 11.93 11.93 0 -0.08(-0.67%)
Apr 12, 2002 12.01 12.01 12.01 12.01 0 +0.12(+1.01%)
Apr 11, 2002 11.89 11.89 11.89 11.89 0 -0.20(-1.65%)
Apr 10, 2002 12.09 12.09 12.09 12.09 0 +0.15(+1.26%)
Apr 09, 2002 11.94 11.94 11.94 11.94 0 -0.03(-0.25%)
Apr 08, 2002 11.97 11.97 11.97 11.97 0 +0.06(+0.50%)
Apr 05, 2002 11.91 11.91 11.91 11.91 0 +0.02(+0.17%)
Apr 04, 2002 11.89 11.89 11.89 11.89 0 -0.05(-0.42%)
Apr 03, 2002 11.94 11.94 11.94 11.94 0 +0.00(+0.00%)
Apr 02, 2002 11.94 11.94 11.94 11.94 0 -0.08(-0.67%)
Apr 01, 2002 12.02 12.02 12.02 12.02 0 -0.04(-0.33%)
Mar 28, 2002 12.06 12.06 12.06 12.06 0 +0.05(+0.42%)
Mar 27, 2002 12.01 12.01 12.01 12.01 0 +0.11(+0.92%)
Mar 26, 2002 11.90 11.90 11.90 11.90 0 +0.10(+0.85%)
Mar 25, 2002 11.80 11.80 11.80 11.80 0 -0.20(-1.67%)
Mar 22, 2002 12.00 12.00 12.00 12.00 0 -0.03(-0.25%)
Mar 21, 2002 12.03 12.03 12.03 12.03 0 +0.01(+0.08%)
Mar 20, 2002 12.02 12.02 12.02 12.02 0 -0.14(-1.15%)
Mar 19, 2002 12.16 12.16 12.16 12.16 0 +0.06(+0.50%)
Mar 18, 2002 12.10 12.10 12.10 12.10 0 +0.01(+0.08%)
Mar 15, 2002 12.09 12.09 12.09 12.09 0 +0.08(+0.67%)
Mar 14, 2002 12.01 12.01 12.01 12.01 0 -0.01(-0.08%)
Mar 13, 2002 12.02 12.02 12.02 12.02 0 -0.11(-0.91%)
Mar 12, 2002 12.13 12.13 12.13 12.13 0 -0.02(-0.16%)
Mar 11, 2002 12.15 12.15 12.15 12.15 0 +0.04(+0.33%)
Mar 08, 2002 12.11 12.11 12.11 12.11 0 +0.04(+0.33%)
Mar 07, 2002 12.07 12.07 12.07 12.07 0 -0.01(-0.08%)
Mar 06, 2002 12.08 12.08 12.08 12.08 0 +0.20(+1.68%)
Mar 05, 2002 11.88 11.88 11.88 11.88 0 -0.08(-0.67%)
Mar 04, 2002 11.96 11.96 11.96 11.96 0 +0.20(+1.70%)
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.