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 (%)
Apr 29, 2009 7.290 7.290 7.290 0 +0.18(+2.53%)
Apr 28, 2009 7.110 7.110 7.110 7.110 0 +0.00(+0.00%)
Apr 27, 2009 7.110 7.110 7.110 7.110 0 -0.06(-0.84%)
Apr 24, 2009 7.070 7.170 7.170 7.170 0 +0.10(+1.41%)
Apr 23, 2009 7.070 7.070 7.070 7.070 0 +0.06(+0.86%)
Apr 22, 2009 7.010 7.010 7.010 7.010 0 -0.08(-1.13%)
Apr 21, 2009 7.090 7.090 7.090 7.090 0 +0.18(+2.60%)
Apr 20, 2009 6.910 6.910 6.910 6.910 0 -0.32(-4.43%)
Apr 17, 2009 7.230 7.230 7.230 7.230 0 +0.04(+0.56%)
Apr 16, 2009 7.190 7.190 7.190 7.190 0 +0.09(+1.27%)
Apr 15, 2009 7.100 7.100 7.100 7.100 0 +0.12(+1.72%)
Apr 14, 2009 6.980 6.980 6.980 6.980 0 -0.18(-2.51%)
Apr 13, 2009 7.160 7.160 7.160 7.160 0 +0.00(+0.00%)
Apr 09, 2009 7.160 7.160 7.160 7.160 0 +0.28(+4.07%)
Apr 08, 2009 6.820 6.880 6.880 6.880 0 +0.06(+0.88%)
Apr 07, 2009 6.970 6.820 6.820 6.820 0 -0.16(-2.29%)
Apr 06, 2009 6.980 6.980 6.980 6.980 0 -0.05(-0.71%)
Apr 03, 2009 7.030 7.030 7.030 7.030 0 +0.06(+0.86%)
Apr 02, 2009 6.970 6.970 6.970 6.970 0 +0.17(+2.50%)
Apr 01, 2009 6.800 6.800 6.800 6.800 0 +0.12(+1.80%)
Mar 31, 2009 6.680 6.680 6.680 6.680 0 +0.10(+1.52%)
Mar 30, 2009 6.580 6.580 6.580 6.580 0 -0.39(-5.60%)
Mar 26, 2009 6.970 6.970 6.970 6.970 0 +0.15(+2.20%)
Mar 25, 2009 6.820 6.820 6.820 6.820 0 +0.11(+1.64%)
Mar 24, 2009 6.880 6.710 6.710 6.710 0 -0.17(-2.47%)
Mar 23, 2009 6.880 6.880 6.880 6.880 0 +0.48(+7.50%)
Mar 22, 2009 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Mar 20, 2009 6.400 6.400 6.400 6.400 0 -0.16(-2.44%)
Mar 19, 2009 6.560 6.560 6.560 6.560 0 -0.12(-1.80%)
Mar 18, 2009 6.680 6.680 6.680 6.680 0 +0.16(+2.45%)
Mar 17, 2009 6.520 6.520 6.520 6.520 0 +0.20(+3.16%)
Mar 16, 2009 6.320 6.320 6.320 6.320 0 -0.01(-0.16%)
Mar 13, 2009 6.270 6.330 6.330 6.330 0 +0.06(+0.96%)
Mar 12, 2009 6.270 6.270 6.270 6.270 0 +0.29(+4.85%)
Mar 11, 2009 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Mar 10, 2009 5.980 5.980 5.980 5.980 0 +0.36(+6.41%)
Mar 09, 2009 5.620 5.620 5.620 5.620 0 -0.05(-0.88%)
Mar 08, 2009 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Mar 06, 2009 5.670 5.670 5.670 5.670 0 +0.01(+0.18%)
Mar 05, 2009 5.660 5.660 5.660 5.660 0 -0.27(-4.55%)
Mar 04, 2009 5.930 5.930 5.930 5.930 0 +0.02(+0.34%)
Mar 02, 2009 5.910 6.230 5.910 5.910 0 -0.32(-5.14%)
Feb 27, 2009 7.060 6.230 6.230 6.230 0 -0.16(-2.50%)
Feb 26, 2009 6.390 6.470 6.390 6.390 0 -0.08(-1.24%)
Feb 25, 2009 6.470 6.470 6.470 6.470 0 -0.09(-1.37%)
Feb 24, 2009 6.560 6.560 6.560 6.560 0 +0.27(+4.29%)
Feb 23, 2009 6.290 6.290 6.290 6.290 0 -0.20(-3.08%)
Feb 20, 2009 6.490 6.600 6.490 6.490 0 -0.11(-1.67%)
Feb 19, 2009 6.600 6.600 6.600 6.600 0 -0.06(-0.90%)
Feb 18, 2009 6.660 6.660 6.660 6.660 0 -0.05(-0.75%)
Feb 17, 2009 6.710 6.710 6.710 6.710 0 -0.35(-4.96%)
Feb 13, 2009 7.060 7.060 7.060 7.060 0 -0.09(-1.26%)
Feb 12, 2009 7.140 7.150 7.150 7.150 0 +0.01(+0.14%)
Feb 11, 2009 7.140 7.140 7.140 7.140 0 +0.07(+0.99%)
Feb 10, 2009 7.070 7.070 7.070 7.070 0 -0.39(-5.23%)
Feb 09, 2009 7.460 7.460 7.460 7.460 0 +0.01(+0.13%)
Feb 06, 2009 7.450 7.450 7.450 7.450 0 +0.23(+3.19%)
Feb 05, 2009 7.220 7.220 7.130 7.220 0 +0.09(+1.26%)
Feb 04, 2009 7.130 7.130 7.130 7.130 0 -0.07(-0.97%)
Feb 03, 2009 7.200 7.200 7.200 7.200 0 +0.07(+0.98%)
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.