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 (%)
Sep 30, 2004 12.82 12.82 12.82 12.82 0 +0.01(+0.08%)
Sep 29, 2004 12.81 12.81 12.81 12.81 0 +0.02(+0.16%)
Sep 28, 2004 12.79 12.79 12.79 12.79 0 +0.08(+0.63%)
Sep 27, 2004 12.71 12.71 12.71 12.71 0 -0.06(-0.47%)
Sep 24, 2004 12.77 12.77 12.77 12.77 0 +0.03(+0.24%)
Sep 23, 2004 12.74 12.74 12.74 12.74 0 -0.08(-0.62%)
Sep 22, 2004 12.82 12.82 12.82 12.82 0 -0.15(-1.16%)
Sep 21, 2004 12.97 12.97 12.97 12.97 0 +0.10(+0.78%)
Sep 20, 2004 12.87 12.87 12.87 12.87 0 -0.08(-0.62%)
Sep 17, 2004 12.95 12.95 12.95 12.95 0 +0.04(+0.31%)
Sep 16, 2004 12.91 12.91 12.91 12.91 0 +0.08(+0.62%)
Sep 15, 2004 12.83 12.83 12.83 12.83 0 -0.06(-0.47%)
Sep 14, 2004 12.89 12.89 12.89 12.89 0 +0.02(+0.16%)
Sep 13, 2004 12.87 12.87 12.87 12.87 0 +0.02(+0.16%)
Sep 10, 2004 12.85 12.85 12.85 12.85 0 +0.02(+0.16%)
Sep 09, 2004 12.83 12.83 12.83 12.83 0 +0.01(+0.08%)
Sep 08, 2004 12.82 12.82 12.82 12.82 0 -0.09(-0.70%)
Sep 07, 2004 12.91 12.91 12.91 12.91 0 +0.12(+0.94%)
Sep 03, 2004 12.79 12.79 12.79 12.79 0 -0.01(-0.08%)
Sep 02, 2004 12.80 12.80 12.80 12.80 0 +0.15(+1.19%)
Sep 01, 2004 12.65 12.65 12.65 12.65 0 +0.03(+0.24%)
Aug 31, 2004 12.62 12.62 12.62 12.62 0 +0.08(+0.64%)
Aug 30, 2004 12.54 12.54 12.54 12.54 0 -0.08(-0.63%)
Aug 27, 2004 12.62 12.62 12.62 12.62 0 +0.03(+0.24%)
Aug 26, 2004 12.59 12.59 12.59 12.59 0 +0.02(+0.16%)
Aug 25, 2004 12.57 12.57 12.57 12.57 0 +0.07(+0.56%)
Aug 24, 2004 12.50 12.50 12.50 12.50 0 +0.01(+0.08%)
Aug 23, 2004 12.49 12.49 12.49 12.49 0 -0.03(-0.24%)
Aug 20, 2004 12.52 12.52 12.52 12.52 0 +0.09(+0.72%)
Aug 19, 2004 12.43 12.43 12.43 12.43 0 -0.05(-0.40%)
Aug 18, 2004 12.48 12.48 12.48 12.48 0 +0.13(+1.05%)
Aug 17, 2004 12.35 12.35 12.35 12.35 0 +0.03(+0.24%)
Aug 16, 2004 12.32 12.32 12.32 12.32 0 +0.19(+1.57%)
Aug 13, 2004 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Aug 12, 2004 12.13 12.13 12.13 12.13 0 -0.13(-1.06%)
Aug 11, 2004 12.26 12.26 12.26 12.26 0 -0.02(-0.16%)
Aug 10, 2004 12.28 12.28 12.28 12.28 0 +0.17(+1.40%)
Aug 09, 2004 12.11 12.11 12.11 12.11 0 +0.01(+0.08%)
Aug 06, 2004 12.10 12.10 12.10 12.10 0 -0.16(-1.31%)
Aug 05, 2004 12.26 12.26 12.26 12.26 0 -0.20(-1.61%)
Aug 04, 2004 12.46 12.46 12.46 12.46 0 -0.02(-0.16%)
Aug 03, 2004 12.48 12.48 12.48 12.48 0 -0.07(-0.56%)
Aug 02, 2004 12.55 12.55 12.55 12.55 0 +0.05(+0.40%)
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%)
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.