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 (%)
Aug 30, 2002 10.11 10.11 10.11 10.11 0 -0.01(-0.10%)
Aug 29, 2002 10.12 10.12 10.12 10.12 0 +0.03(+0.30%)
Aug 28, 2002 10.09 10.09 10.09 10.09 0 -0.15(-1.46%)
Aug 27, 2002 10.24 10.24 10.24 10.24 0 -0.13(-1.25%)
Aug 26, 2002 10.37 10.37 10.37 10.37 0 +0.12(+1.17%)
Aug 23, 2002 10.25 10.25 10.25 10.25 0 -0.22(-2.10%)
Aug 22, 2002 10.47 10.47 10.47 10.47 0 +0.13(+1.26%)
Aug 21, 2002 10.34 10.34 10.34 10.34 0 +0.15(+1.47%)
Aug 20, 2002 10.19 10.19 10.19 10.19 0 -0.10(-0.97%)
Aug 19, 2002 10.29 10.29 10.29 10.29 0 +0.19(+1.88%)
Aug 16, 2002 10.10 10.10 10.10 10.10 0 +0.03(+0.30%)
Aug 15, 2002 10.07 10.07 10.07 10.07 0 +0.42(+4.35%)
Aug 13, 2002 9.650 9.650 9.650 9.650 0 -0.19(-1.93%)
Aug 12, 2002 9.840 9.840 9.840 9.840 0 -0.04(-0.40%)
Aug 09, 2002 9.880 9.880 9.880 9.880 0 +0.05(+0.51%)
Aug 08, 2002 9.830 9.830 9.830 9.830 0 +0.25(+2.61%)
Aug 07, 2002 9.580 9.580 9.580 9.580 0 +0.12(+1.27%)
Aug 06, 2002 9.460 9.460 9.460 9.460 0 +0.28(+3.05%)
Aug 05, 2002 9.180 9.180 9.180 9.180 0 -0.27(-2.86%)
Aug 02, 2002 9.450 9.450 9.450 9.450 0 -0.26(-2.68%)
Aug 01, 2002 9.710 9.710 9.710 9.710 0 -0.23(-2.31%)
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%)
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.