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 30, 2002 11.89 11.89 11.89 11.89 0 +0.14(+1.19%)
Apr 29, 2002 11.75 11.75 11.75 11.75 0 -0.11(-0.93%)
Apr 26, 2002 11.86 11.86 11.86 11.86 0 -0.11(-0.92%)
Apr 25, 2002 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Apr 24, 2002 11.97 11.97 11.97 11.97 0 -0.06(-0.50%)
Apr 23, 2002 12.03 12.03 12.03 12.03 0 +0.02(+0.17%)
Apr 22, 2002 12.01 12.01 12.01 12.01 0 -0.16(-1.31%)
Apr 19, 2002 12.17 12.17 12.17 12.17 0 +0.02(+0.16%)
Apr 18, 2002 12.15 12.15 12.15 12.15 0 -0.03(-0.25%)
Apr 17, 2002 12.18 12.18 12.18 12.18 0 -0.02(-0.16%)
Apr 16, 2002 12.20 12.20 12.20 12.20 0 +0.27(+2.26%)
Apr 15, 2002 11.93 11.93 11.93 11.93 0 -0.08(-0.67%)
Apr 12, 2002 12.01 12.01 12.01 12.01 0 +0.12(+1.01%)
Apr 11, 2002 11.89 11.89 11.89 11.89 0 -0.20(-1.65%)
Apr 10, 2002 12.09 12.09 12.09 12.09 0 +0.15(+1.26%)
Apr 09, 2002 11.94 11.94 11.94 11.94 0 -0.03(-0.25%)
Apr 08, 2002 11.97 11.97 11.97 11.97 0 +0.06(+0.50%)
Apr 05, 2002 11.91 11.91 11.91 11.91 0 +0.02(+0.17%)
Apr 04, 2002 11.89 11.89 11.89 11.89 0 -0.05(-0.42%)
Apr 03, 2002 11.94 11.94 11.94 11.94 0 +0.00(+0.00%)
Apr 02, 2002 11.94 11.94 11.94 11.94 0 -0.08(-0.67%)
Apr 01, 2002 12.02 12.02 12.02 12.02 0 -0.04(-0.33%)
Mar 28, 2002 12.06 12.06 12.06 12.06 0 +0.05(+0.42%)
Mar 27, 2002 12.01 12.01 12.01 12.01 0 +0.11(+0.92%)
Mar 26, 2002 11.90 11.90 11.90 11.90 0 +0.10(+0.85%)
Mar 25, 2002 11.80 11.80 11.80 11.80 0 -0.20(-1.67%)
Mar 22, 2002 12.00 12.00 12.00 12.00 0 -0.03(-0.25%)
Mar 21, 2002 12.03 12.03 12.03 12.03 0 +0.01(+0.08%)
Mar 20, 2002 12.02 12.02 12.02 12.02 0 -0.14(-1.15%)
Mar 19, 2002 12.16 12.16 12.16 12.16 0 +0.06(+0.50%)
Mar 18, 2002 12.10 12.10 12.10 12.10 0 +0.01(+0.08%)
Mar 15, 2002 12.09 12.09 12.09 12.09 0 +0.08(+0.67%)
Mar 14, 2002 12.01 12.01 12.01 12.01 0 -0.01(-0.08%)
Mar 13, 2002 12.02 12.02 12.02 12.02 0 -0.11(-0.91%)
Mar 12, 2002 12.13 12.13 12.13 12.13 0 -0.02(-0.16%)
Mar 11, 2002 12.15 12.15 12.15 12.15 0 +0.04(+0.33%)
Mar 08, 2002 12.11 12.11 12.11 12.11 0 +0.04(+0.33%)
Mar 07, 2002 12.07 12.07 12.07 12.07 0 -0.01(-0.08%)
Mar 06, 2002 12.08 12.08 12.08 12.08 0 +0.20(+1.68%)
Mar 05, 2002 11.88 11.88 11.88 11.88 0 -0.08(-0.67%)
Mar 04, 2002 11.96 11.96 11.96 11.96 0 +0.20(+1.70%)
Mar 01, 2002 11.76 11.76 11.76 11.76 0 +0.20(+1.73%)
Feb 28, 2002 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Feb 27, 2002 11.56 11.56 11.56 11.56 0 +0.04(+0.35%)
Feb 26, 2002 11.52 11.52 11.52 11.52 0 +0.06(+0.52%)
Feb 25, 2002 11.46 11.46 11.46 11.46 0 +0.21(+1.87%)
Feb 22, 2002 11.25 11.25 11.25 11.25 0 +0.09(+0.81%)
Feb 21, 2002 11.16 11.16 11.16 11.16 0 -0.12(-1.06%)
Feb 20, 2002 11.28 11.28 11.28 11.28 0 +0.14(+1.26%)
Feb 19, 2002 11.14 11.14 11.14 11.14 0 -0.19(-1.68%)
Feb 15, 2002 11.33 11.33 11.33 11.33 0 -0.10(-0.87%)
Feb 14, 2002 11.43 11.43 11.43 11.43 0 -0.05(-0.44%)
Feb 13, 2002 11.48 11.48 11.48 11.48 0 +0.09(+0.79%)
Feb 12, 2002 11.39 11.39 11.39 11.39 0 -0.04(-0.35%)
Feb 11, 2002 11.43 11.43 11.43 11.43 0 +0.16(+1.42%)
Feb 08, 2002 11.27 11.27 11.27 11.27 0 +0.18(+1.62%)
Feb 07, 2002 11.09 11.09 11.09 11.09 0 -0.01(-0.09%)
Feb 06, 2002 11.10 11.10 11.10 11.10 0 -0.13(-1.16%)
Feb 05, 2002 11.23 11.23 11.23 11.23 0 -0.08(-0.71%)
Feb 04, 2002 11.31 11.31 11.31 11.31 0 -0.25(-2.16%)
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.