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, 2004 12.41 12.41 12.41 12.41 0 -0.06(-0.48%)
Apr 29, 2004 12.47 12.47 12.47 12.47 0 -0.12(-0.95%)
Apr 28, 2004 12.59 12.59 12.59 12.59 0 -0.18(-1.41%)
Apr 27, 2004 12.77 12.77 12.77 12.77 0 +0.03(+0.24%)
Apr 26, 2004 12.74 12.74 12.74 12.74 0 -0.04(-0.31%)
Apr 23, 2004 12.78 12.78 12.78 12.78 0 -0.03(-0.23%)
Apr 22, 2004 12.81 12.81 12.81 12.81 0 +0.20(+1.59%)
Apr 21, 2004 12.61 12.61 12.61 12.61 0 +0.09(+0.72%)
Apr 20, 2004 12.52 12.52 12.52 12.52 0 -0.16(-1.26%)
Apr 19, 2004 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Apr 16, 2004 12.68 12.68 12.68 12.68 0 +0.10(+0.79%)
Apr 15, 2004 12.58 12.58 12.58 12.58 0 -0.01(-0.08%)
Apr 14, 2004 12.59 12.59 12.59 12.59 0 -0.05(-0.40%)
Apr 13, 2004 12.64 12.64 12.64 12.64 0 -0.21(-1.63%)
Apr 12, 2004 12.85 12.85 12.85 12.85 0 +0.04(+0.31%)
Apr 08, 2004 12.81 12.81 12.81 12.81 0 -0.04(-0.31%)
Apr 07, 2004 12.85 12.85 12.85 12.85 0 -0.08(-0.62%)
Apr 06, 2004 12.93 12.93 12.93 12.93 0 -0.01(-0.08%)
Apr 05, 2004 12.94 12.94 12.94 12.94 0 +0.08(+0.62%)
Apr 02, 2004 12.86 12.86 12.86 12.86 0 +0.03(+0.23%)
Apr 01, 2004 12.83 12.83 12.83 12.83 0 +0.08(+0.63%)
Mar 31, 2004 12.75 12.75 12.75 12.75 0 +0.02(+0.16%)
Mar 30, 2004 12.73 12.73 12.73 12.73 0 +0.09(+0.71%)
Mar 29, 2004 12.64 12.64 12.64 12.64 0 +0.16(+1.28%)
Mar 26, 2004 12.48 12.48 12.48 12.48 0 +0.02(+0.16%)
Mar 25, 2004 12.46 12.46 12.46 12.46 0 +0.18(+1.47%)
Mar 24, 2004 12.28 12.28 12.28 12.28 0 -0.08(-0.65%)
Mar 23, 2004 12.36 12.36 12.36 12.36 0 -0.01(-0.08%)
Mar 22, 2004 12.37 12.37 12.37 12.37 0 -0.17(-1.36%)
Mar 19, 2004 12.54 12.54 12.54 12.54 0 -0.11(-0.87%)
Mar 18, 2004 12.65 12.65 12.65 12.65 0 -0.01(-0.08%)
Mar 17, 2004 12.66 12.66 12.66 12.66 0 +0.16(+1.28%)
Mar 16, 2004 12.50 12.50 12.50 12.50 0 +0.05(+0.40%)
Mar 15, 2004 12.45 12.45 12.45 12.45 0 -0.18(-1.43%)
Mar 12, 2004 12.63 12.63 12.63 12.63 0 +0.15(+1.20%)
Mar 11, 2004 12.48 12.48 12.48 12.48 0 -0.19(-1.50%)
Mar 10, 2004 12.67 12.67 12.67 12.67 0 -0.22(-1.71%)
Mar 09, 2004 12.89 12.89 12.89 12.89 0 -0.10(-0.77%)
Mar 08, 2004 12.99 12.99 12.99 12.99 0 -0.08(-0.61%)
Mar 05, 2004 13.07 13.07 13.07 13.07 0 +0.06(+0.46%)
Mar 04, 2004 13.01 13.01 13.01 13.01 0 +0.06(+0.46%)
Mar 03, 2004 12.95 12.95 12.95 12.95 0 +0.00(+0.00%)
Mar 02, 2004 12.95 12.95 12.95 12.95 0 -0.04(-0.31%)
Mar 01, 2004 12.99 12.99 12.99 12.99 0 +0.17(+1.33%)
Feb 27, 2004 12.82 12.82 12.82 12.82 0 +0.04(+0.31%)
Feb 26, 2004 12.78 12.78 12.78 12.78 0 +0.07(+0.55%)
Feb 25, 2004 12.71 12.71 12.71 12.71 0 +0.09(+0.71%)
Feb 24, 2004 12.62 12.62 12.62 12.62 0 -0.04(-0.32%)
Feb 23, 2004 12.66 12.66 12.66 12.66 0 -0.07(-0.55%)
Feb 20, 2004 12.73 12.73 12.73 12.73 0 -0.07(-0.55%)
Feb 19, 2004 12.80 12.80 12.80 12.80 0 -0.06(-0.47%)
Feb 18, 2004 12.86 12.86 12.86 12.86 0 -0.08(-0.62%)
Feb 17, 2004 12.94 12.94 12.94 12.94 0 +0.14(+1.09%)
Feb 13, 2004 12.80 12.80 12.80 12.80 0 -0.07(-0.54%)
Feb 12, 2004 12.87 12.87 12.87 12.87 0 -0.05(-0.39%)
Feb 11, 2004 12.92 12.92 12.92 12.92 0 +0.14(+1.10%)
Feb 10, 2004 12.78 12.78 12.78 12.78 0 +0.07(+0.55%)
Feb 09, 2004 12.71 12.71 12.71 12.71 0 -0.01(-0.08%)
Feb 06, 2004 12.72 12.72 12.72 12.72 0 +0.18(+1.44%)
Feb 05, 2004 12.54 12.54 12.54 12.54 0 +0.03(+0.24%)
Feb 04, 2004 12.51 12.51 12.51 12.51 0 -0.14(-1.11%)
Feb 03, 2004 12.65 12.65 12.65 12.65 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.