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 28, 2006 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
Apr 27, 2006 14.07 14.07 14.07 14.07 0 +0.05(+0.36%)
Apr 26, 2006 14.02 14.02 14.02 14.02 0 +0.06(+0.43%)
Apr 25, 2006 13.96 13.96 13.96 13.96 0 -0.05(-0.36%)
Apr 24, 2006 14.07 14.01 14.01 14.01 0 -0.06(-0.43%)
Apr 21, 2006 14.07 14.07 14.07 14.07 0 -0.04(-0.28%)
Apr 20, 2006 14.08 14.11 14.11 14.11 0 +0.03(+0.21%)
Apr 19, 2006 14.09 14.08 14.08 14.08 0 -0.01(-0.07%)
Apr 18, 2006 14.09 14.09 14.09 14.09 0 +0.23(+1.66%)
Apr 17, 2006 13.86 13.86 13.86 13.86 0 -0.04(-0.29%)
Apr 13, 2006 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Apr 12, 2006 13.90 13.90 13.90 13.90 0 +0.02(+0.14%)
Apr 11, 2006 13.88 13.88 13.88 13.88 0 -0.14(-1.00%)
Apr 10, 2006 14.02 14.02 14.02 14.02 0 -0.02(-0.14%)
Apr 07, 2006 14.04 14.04 14.04 14.04 0 -0.13(-0.92%)
Apr 06, 2006 14.17 14.17 14.17 14.17 0 -0.09(-0.63%)
Apr 05, 2006 14.26 14.26 14.26 14.26 0 +0.10(+0.71%)
Apr 04, 2006 14.16 14.16 14.16 14.16 0 +0.11(+0.78%)
Apr 03, 2006 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Mar 31, 2006 14.05 14.05 14.05 14.05 0 -0.05(-0.35%)
Mar 30, 2006 14.10 14.19 14.10 14.10 0 -0.09(-0.63%)
Mar 29, 2006 14.19 14.19 14.19 14.19 0 +0.10(+0.71%)
Mar 28, 2006 14.09 14.09 14.09 14.09 0 -0.10(-0.70%)
Mar 27, 2006 14.19 14.19 14.19 14.19 0 -0.02(-0.14%)
Mar 24, 2006 14.20 14.21 14.21 14.21 0 +0.09(+0.64%)
Mar 21, 2006 14.12 14.12 14.12 14.12 0 -0.06(-0.42%)
Mar 20, 2006 14.18 14.19 14.18 14.18 0 -0.01(-0.07%)
Mar 17, 2006 14.19 14.19 14.19 14.19 0 +0.01(+0.07%)
Mar 16, 2006 14.18 14.18 14.18 14.18 0 +0.07(+0.50%)
Mar 15, 2006 14.11 14.11 14.11 14.11 0 +0.05(+0.36%)
Mar 14, 2006 13.91 14.06 14.06 14.06 0 +0.15(+1.08%)
Mar 13, 2006 13.91 13.91 13.91 13.91 0 +0.02(+0.14%)
Mar 10, 2006 13.89 13.89 13.89 13.89 0 +0.11(+0.80%)
Mar 09, 2006 13.78 13.84 13.78 13.78 0 -0.06(-0.43%)
Mar 08, 2006 13.84 13.84 13.84 13.84 0 +0.02(+0.14%)
Mar 07, 2006 13.82 13.82 13.82 13.82 0 -0.12(-0.86%)
Mar 06, 2006 13.94 13.94 13.94 13.94 0 +0.00(+0.00%)
Mar 03, 2006 13.94 13.94 13.94 13.94 0 -0.04(-0.29%)
Mar 02, 2006 13.98 13.98 13.98 13.98 0 -0.06(-0.43%)
Mar 01, 2006 14.04 14.04 14.04 14.04 0 +0.10(+0.72%)
Feb 28, 2006 14.10 13.94 13.94 13.94 0 -0.16(-1.13%)
Feb 27, 2006 14.10 14.10 14.10 14.10 0 +0.06(+0.43%)
Feb 24, 2006 14.04 14.04 14.04 14.04 0 -0.01(-0.07%)
Feb 23, 2006 14.05 14.05 14.05 14.05 0 -0.04(-0.28%)
Feb 22, 2006 14.09 14.09 14.09 14.09 0 +0.14(+1.00%)
Feb 21, 2006 13.95 13.95 13.95 13.95 0 -0.04(-0.29%)
Feb 17, 2006 13.99 13.99 13.99 13.99 0 -0.05(-0.36%)
Feb 16, 2006 14.04 14.04 14.04 14.04 0 +0.11(+0.79%)
Feb 15, 2006 13.93 13.93 13.93 13.93 0 +0.05(+0.36%)
Feb 14, 2006 13.88 13.88 13.88 13.88 0 +0.17(+1.24%)
Feb 13, 2006 13.71 13.71 13.71 13.71 0 -0.04(-0.29%)
Feb 10, 2006 13.75 13.75 13.75 13.75 0 +0.01(+0.07%)
Feb 09, 2006 13.74 13.74 13.74 13.74 0 -0.01(-0.07%)
Feb 08, 2006 13.75 13.75 13.75 13.75 0 +0.14(+1.03%)
Feb 07, 2006 13.73 13.61 13.61 13.61 0 -0.12(-0.87%)
Feb 06, 2006 13.73 13.73 13.73 13.73 0 -0.02(-0.15%)
Feb 03, 2006 13.75 13.75 13.75 13.75 0 -0.06(-0.43%)
Feb 02, 2006 13.81 13.81 13.81 13.81 0 -0.13(-0.93%)
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.