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 30, 2004 12.50 12.50 12.50 12.50 0 +0.02(+0.16%)
Jul 29, 2004 12.48 12.48 12.48 12.48 0 +0.09(+0.73%)
Jul 28, 2004 12.39 12.39 12.39 12.39 0 +0.02(+0.16%)
Jul 27, 2004 12.37 12.37 12.37 12.37 0 +0.11(+0.90%)
Jul 26, 2004 12.26 12.26 12.26 12.26 0 -0.04(-0.33%)
Jul 22, 2004 12.30 12.30 12.30 12.30 0 -0.01(-0.08%)
Jul 21, 2004 12.31 12.31 12.31 12.31 0 -0.15(-1.20%)
Jul 20, 2004 12.46 12.46 12.46 12.46 0 +0.07(+0.56%)
Jul 19, 2004 12.39 12.39 12.39 12.39 0 -0.01(-0.08%)
Jul 16, 2004 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Jul 15, 2004 12.40 12.40 12.40 12.40 0 -0.06(-0.48%)
Jul 14, 2004 12.46 12.46 12.46 12.46 0 -0.02(-0.16%)
Jul 13, 2004 12.48 12.48 12.48 12.48 0 +0.03(+0.24%)
Jul 12, 2004 12.45 12.45 12.45 12.45 0 +0.02(+0.16%)
Jul 09, 2004 12.43 12.43 12.43 12.43 0 +0.04(+0.32%)
Jul 08, 2004 12.39 12.39 12.39 12.39 0 -0.13(-1.04%)
Jul 07, 2004 12.52 12.52 12.52 12.52 0 +0.01(+0.08%)
Jul 06, 2004 12.51 12.51 12.51 12.51 0 -0.08(-0.64%)
Jul 02, 2004 12.59 12.59 12.59 12.59 0 -0.01(-0.08%)
Jul 01, 2004 12.60 12.60 12.60 12.60 0 -0.15(-1.18%)
Jun 30, 2004 12.75 12.75 12.75 12.75 0 +0.07(+0.55%)
Jun 29, 2004 12.68 12.68 12.68 12.68 0 +0.01(+0.08%)
Jun 28, 2004 12.67 12.67 12.67 12.67 0 -0.02(-0.16%)
Jun 25, 2004 12.69 12.69 12.69 12.69 0 -0.02(-0.16%)
Jun 24, 2004 12.71 12.71 12.71 12.71 0 -0.03(-0.24%)
Jun 23, 2004 12.74 12.74 12.74 12.74 0 +0.13(+1.03%)
Jun 22, 2004 12.61 12.61 12.61 12.61 0 +0.04(+0.32%)
Jun 21, 2004 12.57 12.57 12.57 12.57 0 -0.05(-0.40%)
Jun 18, 2004 12.62 12.62 12.62 12.62 0 +0.03(+0.24%)
Jun 17, 2004 12.59 12.59 12.59 12.59 0 +0.02(+0.16%)
Jun 16, 2004 12.57 12.57 12.57 12.57 0 +0.02(+0.16%)
Jun 15, 2004 12.55 12.55 12.55 12.55 0 +0.10(+0.80%)
Jun 14, 2004 12.45 12.45 12.45 12.45 0 -0.14(-1.11%)
Jun 10, 2004 12.59 12.59 12.59 12.59 0 +0.05(+0.40%)
Jun 09, 2004 12.54 12.54 12.54 12.54 0 -0.10(-0.79%)
Jun 08, 2004 12.64 12.64 12.64 12.64 0 +0.00(+0.00%)
Jun 07, 2004 12.64 12.64 12.64 12.64 0 +0.21(+1.69%)
Jun 04, 2004 12.43 12.43 12.43 12.43 0 +0.06(+0.49%)
Jun 03, 2004 12.37 12.37 12.37 12.37 0 -0.10(-0.80%)
Jun 02, 2004 12.47 12.47 12.47 12.47 0 +0.04(+0.32%)
Jun 01, 2004 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
May 28, 2004 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
May 27, 2004 12.43 12.43 12.43 12.43 0 +0.07(+0.57%)
May 26, 2004 12.36 12.36 12.36 12.36 0 +0.04(+0.32%)
May 25, 2004 12.32 12.32 12.32 12.32 0 +0.21(+1.73%)
May 24, 2004 12.11 12.11 12.11 12.11 0 +0.01(+0.08%)
May 21, 2004 12.10 12.10 12.10 12.10 0 +0.07(+0.58%)
May 20, 2004 12.03 12.03 12.03 12.03 0 +0.01(+0.08%)
May 19, 2004 12.02 12.02 12.02 12.02 0 -0.03(-0.25%)
May 18, 2004 12.05 12.05 12.05 12.05 0 +0.09(+0.75%)
May 17, 2004 11.96 11.96 11.96 11.96 0 -0.16(-1.32%)
May 14, 2004 12.12 12.12 12.12 12.12 0 +0.01(+0.08%)
May 13, 2004 12.11 12.11 12.11 12.11 0 +0.01(+0.08%)
May 12, 2004 12.10 12.10 12.10 12.10 0 +0.01(+0.08%)
May 11, 2004 12.09 12.09 12.09 12.09 0 +0.07(+0.58%)
May 10, 2004 12.02 12.02 12.02 12.02 0 -0.17(-1.39%)
May 07, 2004 12.19 12.19 12.19 12.19 0 -0.27(-2.17%)
May 06, 2004 12.46 12.46 12.46 12.46 0 -0.13(-1.03%)
May 05, 2004 12.59 12.59 12.59 12.59 0 +0.04(+0.32%)
May 04, 2004 12.55 12.55 12.55 12.55 0 +0.03(+0.24%)
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.