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, 2009 7.590 7.590 7.590 7.590 0 -0.05(-0.65%)
Jun 29, 2009 7.640 7.640 7.640 7.640 0 +0.08(+1.06%)
Jun 26, 2009 7.560 7.560 7.560 7.560 0 +0.00(+0.00%)
Jun 25, 2009 7.490 7.560 7.560 7.560 0 +0.14(+1.89%)
Jun 24, 2009 7.420 7.420 7.420 7.420 0 +0.05(+0.68%)
Jun 23, 2009 7.370 7.370 7.370 7.370 0 +0.01(+0.14%)
Jun 22, 2009 7.360 7.360 7.360 7.360 0 -0.22(-2.90%)
Jun 19, 2009 7.580 7.580 7.580 7.580 0 +0.01(+0.13%)
Jun 18, 2009 7.570 7.570 7.570 7.570 0 +0.08(+1.07%)
Jun 17, 2009 7.490 7.490 7.490 7.490 0 -0.01(-0.13%)
Jun 16, 2009 7.500 7.500 7.500 7.500 0 -0.09(-1.19%)
Jun 15, 2009 7.590 7.590 7.590 7.590 0 -0.19(-2.44%)
Jun 12, 2009 7.780 7.780 7.780 7.780 0 +0.01(+0.13%)
Jun 11, 2009 7.770 7.770 7.770 7.770 0 +0.06(+0.78%)
Jun 10, 2009 7.710 7.710 7.710 7.710 0 -0.03(-0.39%)
Jun 09, 2009 7.740 7.740 7.740 7.740 0 +0.00(+0.00%)
Jun 08, 2009 7.740 7.740 7.740 7.740 0 +0.00(+0.00%)
Jun 05, 2009 7.470 7.740 7.740 7.740 0 -0.04(-0.51%)
Jun 04, 2009 7.780 7.780 7.780 0 +0.09(+1.17%)
Jun 03, 2009 7.470 7.690 7.690 7.690 0 -0.11(-1.41%)
Jun 02, 2009 7.770 7.800 7.800 7.800 0 +0.03(+0.39%)
Jun 01, 2009 7.770 7.770 7.770 7.770 0 +0.16(+2.10%)
May 29, 2009 7.610 7.610 7.610 7.610 0 +0.09(+1.20%)
May 28, 2009 7.520 7.520 7.520 7.520 0 +0.11(+1.48%)
May 27, 2009 7.410 7.410 7.410 7.410 0 -0.17(-2.24%)
May 26, 2009 7.580 7.580 7.580 7.580 0 +0.21(+2.85%)
May 22, 2009 7.380 7.370 7.370 7.370 0 -0.01(-0.14%)
May 21, 2009 7.380 7.380 7.380 7.380 0 -0.09(-1.20%)
May 20, 2009 7.470 7.470 7.470 7.470 0 -0.06(-0.80%)
May 19, 2009 7.530 7.530 7.530 7.530 0 -0.02(-0.26%)
May 18, 2009 7.550 7.550 7.550 7.550 0 +0.22(+3.00%)
May 15, 2009 7.330 7.330 7.330 7.330 0 -0.10(-1.35%)
May 14, 2009 7.430 7.430 7.430 7.430 0 +0.09(+1.23%)
May 13, 2009 7.540 7.340 7.340 7.340 0 -0.20(-2.65%)
May 12, 2009 7.540 7.540 7.540 7.540 0 +0.01(+0.13%)
May 11, 2009 7.530 7.530 7.530 7.530 0 -0.20(-2.59%)
May 08, 2009 7.730 7.730 7.730 7.730 0 +0.23(+3.07%)
May 07, 2009 7.500 7.500 7.500 7.500 0 -0.11(-1.45%)
May 06, 2009 7.610 7.610 7.610 7.610 0 +0.12(+1.60%)
May 05, 2009 7.490 7.490 7.490 7.490 0 -0.04(-0.53%)
May 04, 2009 7.530 7.530 7.530 7.530 0 +0.24(+3.29%)
May 01, 2009 7.290 7.290 7.290 7.290 0 +0.00(+0.00%)
Apr 29, 2009 7.290 7.290 7.290 0 +0.18(+2.53%)
Apr 28, 2009 7.110 7.110 7.110 7.110 0 +0.00(+0.00%)
Apr 27, 2009 7.110 7.110 7.110 7.110 0 -0.06(-0.84%)
Apr 24, 2009 7.070 7.170 7.170 7.170 0 +0.10(+1.41%)
Apr 23, 2009 7.070 7.070 7.070 7.070 0 +0.06(+0.86%)
Apr 22, 2009 7.010 7.010 7.010 7.010 0 -0.08(-1.13%)
Apr 21, 2009 7.090 7.090 7.090 7.090 0 +0.18(+2.60%)
Apr 20, 2009 6.910 6.910 6.910 6.910 0 -0.32(-4.43%)
Apr 17, 2009 7.230 7.230 7.230 7.230 0 +0.04(+0.56%)
Apr 16, 2009 7.190 7.190 7.190 7.190 0 +0.09(+1.27%)
Apr 15, 2009 7.100 7.100 7.100 7.100 0 +0.12(+1.72%)
Apr 14, 2009 6.980 6.980 6.980 6.980 0 -0.18(-2.51%)
Apr 13, 2009 7.160 7.160 7.160 7.160 0 +0.00(+0.00%)
Apr 09, 2009 7.160 7.160 7.160 7.160 0 +0.28(+4.07%)
Apr 08, 2009 6.820 6.880 6.880 6.880 0 +0.06(+0.88%)
Apr 07, 2009 6.970 6.820 6.820 6.820 0 -0.16(-2.29%)
Apr 06, 2009 6.980 6.980 6.980 6.980 0 -0.05(-0.71%)
Apr 03, 2009 7.030 7.030 7.030 7.030 0 +0.06(+0.86%)
Apr 02, 2009 6.970 6.970 6.970 6.970 0 +0.17(+2.50%)
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.