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 (%)
Jun 30, 2008 11.56 11.56 11.56 11.56 0 +0.04(+0.35%)
Jun 27, 2008 11.52 11.55 11.52 11.52 0 -0.03(-0.26%)
Jun 26, 2008 11.55 11.87 11.55 11.55 0 -0.32(-2.70%)
Jun 25, 2008 11.87 11.87 11.87 11.87 0 +0.05(+0.42%)
Jun 24, 2008 11.82 11.89 11.82 11.82 0 -0.07(-0.59%)
Jun 23, 2008 11.89 11.89 11.89 11.89 0 +0.05(+0.42%)
Jun 20, 2008 11.84 12.03 11.84 11.84 0 -0.19(-1.58%)
Jun 19, 2008 12.03 12.06 12.03 12.03 0 -0.03(-0.25%)
Jun 18, 2008 12.06 12.06 12.06 12.06 0 -0.10(-0.82%)
Jun 17, 2008 12.16 12.16 12.16 12.16 0 -0.04(-0.33%)
Jun 16, 2008 12.20 12.20 12.18 12.20 0 +0.02(+0.16%)
Jun 13, 2008 12.18 12.18 12.18 12.18 0 +0.18(+1.50%)
Jun 12, 2008 12.00 12.00 12.00 12.00 0 -0.01(-0.08%)
Jun 11, 2008 12.01 12.01 12.01 12.01 0 -0.14(-1.15%)
Jun 10, 2008 12.15 12.21 12.15 12.15 0 -0.06(-0.49%)
Jun 09, 2008 12.21 12.21 12.18 12.21 0 +0.03(+0.25%)
Jun 06, 2008 12.18 12.18 12.18 12.18 0 -0.34(-2.72%)
Jun 05, 2008 12.52 12.52 12.24 12.52 0 +0.28(+2.29%)
Jun 04, 2008 12.24 12.29 12.24 12.24 0 -0.05(-0.41%)
Jun 03, 2008 12.29 12.29 12.29 12.29 0 -0.07(-0.57%)
Jun 02, 2008 12.36 12.45 12.36 12.36 0 -0.09(-0.72%)
May 30, 2008 12.45 12.45 12.42 12.45 0 +0.03(+0.24%)
May 29, 2008 12.42 12.42 12.40 12.42 0 +0.02(+0.16%)
May 28, 2008 12.40 12.40 12.40 12.40 0 +0.09(+0.73%)
May 27, 2008 12.31 12.31 12.31 12.31 0 +0.04(+0.33%)
May 26, 2008 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
May 23, 2008 12.27 12.27 12.27 12.27 0 -0.20(-1.60%)
May 22, 2008 12.47 12.47 12.44 12.47 0 +0.03(+0.24%)
May 21, 2008 12.44 12.61 12.44 12.44 0 -0.17(-1.35%)
May 20, 2008 12.61 12.61 12.61 12.61 0 -0.10(-0.79%)
May 19, 2008 12.71 12.71 12.70 12.71 0 +0.01(+0.08%)
May 16, 2008 12.70 12.70 12.70 12.70 0 +0.04(+0.32%)
May 15, 2008 12.66 12.66 12.55 12.66 0 +0.11(+0.88%)
May 14, 2008 12.51 12.55 12.51 12.55 0 +0.04(+0.32%)
May 13, 2008 12.51 12.51 12.51 12.51 0 +0.02(+0.16%)
May 12, 2008 12.49 12.49 12.35 12.49 0 +0.14(+1.13%)
May 09, 2008 12.36 12.41 12.35 12.35 0 -0.06(-0.48%)
May 08, 2008 12.36 12.41 12.36 12.41 0 +0.05(+0.40%)
May 07, 2008 12.36 12.57 12.36 12.36 0 -0.21(-1.67%)
May 06, 2008 12.57 12.57 12.57 12.57 0 +0.12(+0.96%)
May 05, 2008 12.45 12.49 12.45 12.45 0 -0.04(-0.32%)
May 02, 2008 12.43 12.49 12.49 12.49 0 +0.06(+0.48%)
May 01, 2008 12.43 12.43 12.43 12.43 0 +0.16(+1.30%)
Apr 30, 2008 12.27 12.27 12.26 12.27 0 +0.01(+0.08%)
Apr 29, 2008 12.26 12.26 12.26 12.26 0 -0.08(-0.65%)
Apr 28, 2008 12.34 12.37 12.34 12.34 0 -0.03(-0.24%)
Apr 25, 2008 12.37 12.37 12.37 12.37 0 +0.13(+1.06%)
Apr 24, 2008 12.24 12.24 12.24 12.24 0 +0.05(+0.41%)
Apr 23, 2008 12.19 12.19 12.19 12.19 0 -0.01(-0.08%)
Apr 22, 2008 12.20 12.20 12.20 12.20 0 -0.07(-0.57%)
Apr 21, 2008 12.27 12.27 12.27 12.27 0 -0.04(-0.32%)
Apr 18, 2008 12.31 12.31 12.31 12.31 0 +0.19(+1.57%)
Apr 17, 2008 12.12 12.12 12.12 12.12 0 -0.01(-0.08%)
Apr 16, 2008 12.13 12.13 12.13 12.13 0 +0.31(+2.62%)
Apr 15, 2008 11.82 11.82 11.82 11.82 0 +0.08(+0.68%)
Apr 14, 2008 11.74 11.74 11.74 11.74 0 -0.01(-0.09%)
Apr 11, 2008 12.01 12.01 11.75 11.75 0 -0.26(-2.16%)
Apr 10, 2008 12.01 12.01 12.01 12.01 0 +0.03(+0.25%)
Apr 09, 2008 11.98 11.98 11.98 11.98 0 -0.09(-0.75%)
Apr 08, 2008 12.11 12.07 12.07 12.07 0 -0.04(-0.33%)
Apr 07, 2008 12.11 12.11 12.11 12.11 0 +0.05(+0.41%)
Apr 04, 2008 12.06 12.06 12.06 12.06 0 +0.01(+0.08%)
Apr 03, 2008 12.05 12.05 12.05 12.05 0 +0.02(+0.17%)
Apr 02, 2008 12.02 12.03 12.03 12.03 0 +0.01(+0.08%)
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.