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, 2012 11.28 11.28 11.28 11.28 0 -0.06(-0.53%)
Jul 30, 2012 11.34 11.34 11.34 11.34 0 -0.01(-0.09%)
Jul 27, 2012 11.35 11.35 11.35 11.35 0 +0.22(+1.98%)
Jul 26, 2012 11.13 11.13 11.13 11.13 0 +0.19(+1.74%)
Jul 25, 2012 10.94 10.94 10.94 10.94 0 +0.02(+0.18%)
Jul 24, 2012 10.92 10.92 10.92 10.92 0 -0.11(-1.00%)
Jul 23, 2012 11.03 11.03 11.03 11.03 0 -0.10(-0.90%)
Jul 20, 2012 11.13 11.13 11.13 11.13 0 -0.09(-0.80%)
Jul 19, 2012 11.22 11.22 11.22 11.22 0 -0.01(-0.09%)
Jul 18, 2012 11.23 11.23 11.23 11.23 0 +0.06(+0.54%)
Jul 17, 2012 11.17 11.17 11.17 11.17 0 +0.09(+0.81%)
Jul 16, 2012 11.08 11.08 11.08 11.08 0 -0.02(-0.18%)
Jul 13, 2012 11.10 11.10 11.10 11.10 0 +0.19(+1.74%)
Jul 12, 2012 10.91 10.91 10.91 10.91 0 -0.06(-0.55%)
Jul 11, 2012 10.97 10.97 10.97 10.97 0 +0.03(+0.27%)
Jul 10, 2012 10.94 10.94 10.94 10.94 0 -0.09(-0.82%)
Jul 09, 2012 11.03 11.03 11.03 11.03 0 -0.03(-0.27%)
Jul 06, 2012 11.06 11.06 11.06 11.06 0 -0.08(-0.72%)
Jul 05, 2012 11.14 11.14 11.14 11.14 0 -0.08(-0.71%)
Jul 03, 2012 11.22 11.22 11.22 11.22 0 +0.08(+0.72%)
Jul 02, 2012 11.14 11.14 11.14 11.14 0 +0.03(+0.27%)
Jun 29, 2012 11.11 11.11 11.11 11.11 0 +0.25(+2.30%)
Jun 28, 2012 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
Jun 27, 2012 10.86 10.86 10.86 10.86 0 +0.12(+1.12%)
Jun 26, 2012 10.74 10.74 10.74 10.74 0 +0.06(+0.56%)
Jun 25, 2012 10.68 10.68 10.68 10.68 0 -0.17(-1.57%)
Jun 22, 2012 10.85 10.85 10.85 10.85 0 +0.07(+0.65%)
Jun 21, 2012 10.78 10.78 10.78 10.78 0 -0.22(-2.00%)
Jun 20, 2012 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 19, 2012 11.00 11.00 11.00 11.00 0 +0.12(+1.10%)
Jun 18, 2012 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Jun 15, 2012 10.88 10.88 10.88 10.88 0 +0.10(+0.93%)
Jun 14, 2012 10.78 10.78 10.78 10.78 0 +0.13(+1.22%)
Jun 13, 2012 10.65 10.65 10.65 10.65 0 -0.06(-0.56%)
Jun 12, 2012 10.71 10.71 10.71 10.71 0 +0.13(+1.23%)
Jun 11, 2012 10.58 10.58 10.58 10.58 0 -0.14(-1.31%)
Jun 08, 2012 10.72 10.72 10.72 10.72 0 +0.10(+0.94%)
Jun 07, 2012 10.62 10.62 10.62 10.62 0 -0.01(-0.09%)
Jun 06, 2012 10.63 10.63 10.63 10.63 0 +0.25(+2.41%)
Jun 05, 2012 10.38 10.38 10.38 10.38 0 +0.11(+1.07%)
Jun 04, 2012 10.27 10.27 10.27 10.27 0 -0.05(-0.48%)
Jun 01, 2012 10.32 10.32 10.32 10.32 0 -0.29(-2.73%)
May 31, 2012 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
May 30, 2012 10.61 10.61 10.61 10.61 0 -0.15(-1.39%)
May 29, 2012 10.76 10.76 10.76 10.76 0 +0.12(+1.13%)
May 25, 2012 10.64 10.64 10.64 10.64 0 -0.02(-0.19%)
May 24, 2012 10.66 10.66 10.66 10.66 0 +0.05(+0.47%)
May 23, 2012 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
May 22, 2012 10.61 10.61 10.61 10.61 0 +0.01(+0.09%)
May 21, 2012 10.60 10.60 10.60 10.60 0 +0.14(+1.34%)
May 18, 2012 10.46 10.46 10.46 10.46 0 -0.07(-0.66%)
May 17, 2012 10.53 10.53 10.53 10.53 0 -0.19(-1.77%)
May 16, 2012 10.72 10.72 10.72 10.72 0 -0.04(-0.37%)
May 15, 2012 10.76 10.76 10.76 10.76 0 -0.08(-0.74%)
May 14, 2012 10.84 10.84 10.84 10.84 0 -0.14(-1.28%)
May 11, 2012 10.98 10.98 10.98 10.98 0 -0.05(-0.45%)
May 10, 2012 11.03 11.03 11.03 11.03 0 +0.07(+0.64%)
May 09, 2012 10.96 10.96 10.96 10.96 0 -0.10(-0.90%)
May 08, 2012 11.06 11.06 11.06 11.06 0 -0.05(-0.45%)
May 07, 2012 11.11 11.11 11.11 11.11 0 +0.01(+0.09%)
May 04, 2012 11.10 11.10 11.10 11.10 0 -0.18(-1.60%)
May 03, 2012 11.28 11.28 11.28 11.28 0 -0.10(-0.88%)
May 02, 2012 11.38 11.38 11.38 11.38 0 -0.04(-0.35%)
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.