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 29, 2011 10.58 10.58 10.58 10.58 0 -0.08(-0.75%)
Jul 28, 2011 10.66 10.66 10.66 10.66 0 -0.05(-0.47%)
Jul 27, 2011 10.71 10.71 10.71 10.71 0 -0.24(-2.19%)
Jul 26, 2011 10.95 10.95 10.95 10.95 0 -0.05(-0.45%)
Jul 25, 2011 11.00 11.00 11.00 11.00 0 -0.08(-0.72%)
Jul 22, 2011 11.08 11.08 11.08 11.08 0 +0.00(+0.00%)
Jul 21, 2011 11.08 11.08 11.08 11.08 0 +0.17(+1.56%)
Jul 20, 2011 10.91 10.91 10.91 10.91 0 +0.02(+0.18%)
Jul 19, 2011 10.89 10.89 10.89 10.89 0 +0.15(+1.40%)
Jul 18, 2011 10.74 10.74 10.74 10.74 0 -0.10(-0.92%)
Jul 15, 2011 10.84 10.84 10.84 10.84 0 +0.02(+0.18%)
Jul 14, 2011 10.82 10.82 10.82 10.82 0 -0.07(-0.64%)
Jul 13, 2011 10.89 10.89 10.89 10.89 0 +0.04(+0.37%)
Jul 12, 2011 10.85 10.85 10.85 10.85 0 -0.04(-0.37%)
Jul 11, 2011 10.89 10.89 10.89 10.89 0 -0.23(-2.07%)
Jul 08, 2011 11.12 11.12 11.12 11.12 0 -0.09(-0.80%)
Jul 07, 2011 11.21 11.21 11.21 11.21 0 +0.12(+1.08%)
Jul 06, 2011 11.09 11.09 11.09 11.09 0 -0.01(-0.09%)
Jul 05, 2011 11.10 11.10 11.10 11.10 0 -0.03(-0.27%)
Jul 01, 2011 11.13 11.13 11.13 11.13 0 +0.17(+1.55%)
Jun 30, 2011 10.96 10.96 10.96 10.96 0 +0.09(+0.83%)
Jun 29, 2011 10.87 10.87 10.87 10.87 0 +0.09(+0.83%)
Jun 28, 2011 10.78 10.78 10.78 10.78 0 +0.12(+1.13%)
Jun 27, 2011 10.66 10.66 10.66 10.66 0 +0.09(+0.85%)
Jun 24, 2011 10.57 10.57 10.57 10.57 0 -0.11(-1.03%)
Jun 23, 2011 10.68 10.68 10.68 10.68 0 -0.04(-0.37%)
Jun 22, 2011 10.72 10.72 10.72 10.72 0 -0.07(-0.65%)
Jun 21, 2011 10.79 10.79 10.79 10.79 0 +0.15(+1.41%)
Jun 20, 2011 10.64 10.64 10.64 10.64 0 +0.06(+0.57%)
Jun 17, 2011 10.58 10.58 10.58 10.58 0 +0.05(+0.47%)
Jun 16, 2011 10.53 10.53 10.53 10.53 0 +0.03(+0.29%)
Jun 15, 2011 10.68 10.50 10.50 10.50 0 -0.18(-1.69%)
Jun 14, 2011 10.68 10.68 10.68 10.68 0 +0.13(+1.23%)
Jun 13, 2011 10.55 10.55 10.55 10.55 0 +0.02(+0.19%)
Jun 10, 2011 10.53 10.53 10.53 10.53 0 -0.15(-1.40%)
Jun 09, 2011 10.68 10.68 10.68 10.68 0 +0.09(+0.85%)
Jun 08, 2011 10.59 10.59 10.59 10.59 0 -0.05(-0.47%)
Jun 07, 2011 10.64 10.64 10.64 10.64 0 +0.00(+0.00%)
Jun 06, 2011 10.64 10.64 10.64 10.64 0 -0.13(-1.21%)
Jun 03, 2011 10.77 10.77 10.77 10.77 0 -0.10(-0.92%)
May 24, 2011 10.87 10.87 10.87 10.87 0 -0.01(-0.09%)
May 23, 2011 10.88 10.88 10.88 10.88 0 -0.15(-1.36%)
May 20, 2011 11.03 11.03 11.03 11.03 0 -0.10(-0.90%)
May 19, 2011 11.13 11.13 11.13 11.13 0 +0.03(+0.27%)
May 18, 2011 11.10 11.10 11.10 11.10 0 +0.11(+1.00%)
May 17, 2011 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
May 16, 2011 10.99 10.99 10.99 10.99 0 -0.05(-0.45%)
May 13, 2011 11.04 11.04 11.04 11.04 0 -0.09(-0.81%)
May 12, 2011 11.13 11.13 11.13 11.13 0 +0.03(+0.27%)
May 11, 2011 11.10 11.10 11.10 11.10 0 -0.12(-1.07%)
May 10, 2011 11.22 11.22 11.22 11.22 0 +0.11(+0.99%)
May 09, 2011 11.11 11.11 11.11 11.11 0 +0.05(+0.45%)
May 06, 2011 11.06 11.06 11.06 11.06 0 +0.05(+0.45%)
May 05, 2011 11.01 11.01 11.01 11.01 0 -0.09(-0.81%)
May 04, 2011 11.10 11.10 11.10 11.10 0 -0.09(-0.80%)
May 03, 2011 11.19 11.19 11.19 11.19 0 -0.06(-0.53%)
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.