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 (%)
Jul 31, 2002 9.940 9.940 9.940 9.940 0 +0.05(+0.51%)
Jul 30, 2002 9.890 9.890 9.890 9.890 0 +0.05(+0.51%)
Jul 29, 2002 9.840 9.840 9.840 9.840 0 +0.48(+5.13%)
Jul 26, 2002 9.360 9.360 9.360 9.360 0 +0.11(+1.19%)
Jul 25, 2002 9.250 9.250 9.250 9.250 0 +0.03(+0.33%)
Jul 24, 2002 9.220 9.220 9.220 9.220 0 +0.44(+5.01%)
Jul 23, 2002 8.780 8.780 8.780 8.780 0 -0.24(-2.66%)
Jul 22, 2002 9.020 9.020 9.020 9.020 0 -0.31(-3.32%)
Jul 19, 2002 9.330 9.330 9.330 9.330 0 -0.31(-3.22%)
Jul 18, 2002 9.640 9.640 9.640 9.640 0 -0.24(-2.43%)
Jul 17, 2002 9.880 9.880 9.880 9.880 0 +0.03(+0.30%)
Jul 16, 2002 9.850 9.850 9.850 9.850 0 -0.17(-1.70%)
Jul 15, 2002 10.02 10.02 10.02 10.02 0 -0.05(-0.50%)
Jul 12, 2002 10.07 10.07 10.07 10.07 0 -0.09(-0.89%)
Jul 11, 2002 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Jul 10, 2002 10.16 10.16 10.16 10.16 0 -0.31(-2.96%)
Jul 09, 2002 10.47 10.47 10.47 10.47 0 -0.22(-2.06%)
Jul 08, 2002 10.69 10.69 10.69 10.69 0 -0.10(-0.93%)
Jul 05, 2002 10.79 10.79 10.79 10.79 0 +0.35(+3.35%)
Jul 03, 2002 10.44 10.44 10.44 10.44 0 -0.01(-0.10%)
Jul 02, 2002 10.45 10.45 10.45 10.45 0 -0.27(-2.52%)
Jul 01, 2002 10.72 10.72 10.72 10.72 0 -0.23(-2.10%)
Jun 28, 2002 10.95 10.95 10.95 10.95 0 +0.10(+0.92%)
Jun 27, 2002 10.85 10.85 10.85 10.85 0 +0.13(+1.21%)
Jun 26, 2002 10.72 10.72 10.72 10.72 0 -0.09(-0.83%)
Jun 25, 2002 10.81 10.81 10.81 10.81 0 -0.19(-1.73%)
Jun 24, 2002 11.00 11.00 11.00 11.00 0 -0.06(-0.54%)
Jun 21, 2002 11.06 11.06 11.06 11.06 0 -0.09(-0.81%)
Jun 20, 2002 11.15 11.15 11.15 11.15 0 -0.13(-1.15%)
Jun 19, 2002 11.28 11.28 11.28 11.28 0 -0.14(-1.23%)
Jun 18, 2002 11.42 11.42 11.42 11.42 0 +0.02(+0.18%)
Jun 17, 2002 11.40 11.40 11.40 11.40 0 +0.29(+2.61%)
Jun 14, 2002 11.11 11.11 11.11 11.11 0 -0.02(-0.18%)
Jun 13, 2002 11.13 11.13 11.13 11.13 0 -0.12(-1.07%)
Jun 12, 2002 11.25 11.25 11.25 11.25 0 +0.02(+0.18%)
Jun 11, 2002 11.23 11.23 11.23 11.23 0 -0.18(-1.58%)
Jun 10, 2002 11.41 11.41 11.41 11.41 0 +0.02(+0.18%)
Jun 07, 2002 11.39 11.39 11.39 11.39 0 +0.01(+0.09%)
Jun 06, 2002 11.38 11.38 11.38 11.38 0 -0.21(-1.81%)
Jun 05, 2002 11.59 11.59 11.59 11.59 0 +0.07(+0.61%)
Jun 04, 2002 11.52 11.52 11.52 11.52 0 -0.07(-0.60%)
Jun 03, 2002 11.59 11.59 11.59 11.59 0 -0.25(-2.11%)
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%)
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.