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 (%)
Oct 31, 2011 10.28 10.28 10.28 10.28 0 -0.27(-2.56%)
Oct 28, 2011 10.55 10.55 10.55 10.55 0 -0.01(-0.09%)
Oct 27, 2011 10.56 10.56 10.56 10.56 0 +0.37(+3.63%)
Oct 26, 2011 10.19 10.19 10.19 10.19 0 +0.16(+1.60%)
Oct 25, 2011 10.03 10.03 10.03 10.03 0 -0.23(-2.24%)
Oct 24, 2011 10.26 10.26 10.26 10.26 0 +0.14(+1.38%)
Oct 21, 2011 10.12 10.12 10.12 10.12 0 +0.18(+1.81%)
Oct 20, 2011 9.850 9.940 9.940 9.940 0 +0.09(+0.91%)
Oct 19, 2011 9.850 9.850 9.850 9.850 0 -0.11(-1.10%)
Oct 18, 2011 9.960 9.960 9.960 9.960 0 +0.22(+2.26%)
Oct 17, 2011 9.740 9.740 9.740 9.740 0 -0.21(-2.11%)
Oct 14, 2011 9.950 9.950 9.950 9.950 0 +0.14(+1.43%)
Oct 13, 2011 9.810 9.810 9.810 9.810 0 -0.04(-0.41%)
Oct 12, 2011 9.850 9.850 9.850 9.850 0 +0.12(+1.23%)
Oct 11, 2011 9.730 9.730 9.730 9.730 0 -0.02(-0.21%)
Oct 10, 2011 9.750 9.750 9.750 9.750 0 +0.34(+3.61%)
Oct 07, 2011 9.410 9.410 9.410 9.410 0 -0.11(-1.16%)
Oct 06, 2011 9.520 9.520 9.520 9.520 0 +0.21(+2.26%)
Oct 05, 2011 9.130 9.310 9.310 9.310 0 +0.41(+4.61%)
Oct 03, 2011 8.900 8.900 8.900 8.900 0 -0.30(-3.26%)
Sep 30, 2011 9.200 9.200 9.200 9.200 0 -0.23(-2.44%)
Sep 29, 2011 9.430 9.430 9.430 9.430 0 +0.12(+1.29%)
Sep 28, 2011 9.310 9.310 9.310 9.310 0 -0.23(-2.41%)
Sep 27, 2011 9.540 9.540 9.540 9.540 0 +0.09(+0.95%)
Sep 26, 2011 9.450 9.450 9.450 9.450 0 +0.24(+2.61%)
Sep 23, 2011 9.210 9.210 9.210 9.210 0 +0.07(+0.77%)
Sep 22, 2011 9.140 9.140 9.140 9.140 0 -0.28(-2.97%)
Sep 21, 2011 9.420 9.420 9.420 9.420 0 -0.35(-3.58%)
Sep 20, 2011 9.770 9.770 9.770 9.770 0 -0.04(-0.41%)
Sep 19, 2011 9.810 9.810 9.810 9.810 0 -0.12(-1.21%)
Sep 16, 2011 9.930 9.930 9.930 9.930 0 +0.05(+0.51%)
Sep 15, 2011 9.720 9.880 9.880 9.880 0 +0.29(+3.02%)
Sep 13, 2011 9.590 9.590 9.590 9.590 0 +0.11(+1.16%)
Sep 12, 2011 9.420 9.480 9.480 9.480 0 +0.06(+0.64%)
Sep 09, 2011 9.420 9.420 9.420 9.420 0 -0.27(-2.79%)
Sep 08, 2011 9.690 9.690 9.690 9.690 0 -0.11(-1.12%)
Sep 07, 2011 9.800 9.800 9.800 9.800 0 +0.31(+3.27%)
Sep 06, 2011 9.490 9.490 9.490 9.490 0 -0.10(-1.04%)
Sep 02, 2011 9.590 9.590 9.590 9.590 0 -0.27(-2.74%)
Sep 01, 2011 9.860 9.860 9.860 9.860 0 -0.13(-1.30%)
Aug 31, 2011 9.990 9.990 9.990 9.990 0 +0.05(+0.50%)
Aug 30, 2011 9.940 9.940 9.940 9.940 0 +0.01(+0.10%)
Aug 29, 2011 9.930 9.930 9.930 9.930 0 +0.30(+3.12%)
Aug 26, 2011 9.630 9.630 9.630 9.630 0 +0.13(+1.37%)
Aug 25, 2011 9.500 9.500 9.500 9.500 0 -0.16(-1.66%)
Aug 24, 2011 9.660 9.660 9.660 9.660 0 +0.14(+1.47%)
Aug 23, 2011 9.520 9.520 9.520 9.520 0 +0.30(+3.25%)
Aug 22, 2011 9.220 9.220 9.220 9.220 0 -0.01(-0.11%)
Aug 19, 2011 9.230 9.230 9.230 9.230 0 -0.12(-1.28%)
Aug 18, 2011 9.350 9.350 9.350 9.350 0 -0.43(-4.40%)
Aug 17, 2011 9.780 9.780 9.780 9.780 0 +0.02(+0.20%)
Aug 16, 2011 9.760 9.760 9.760 9.760 0 -0.10(-1.01%)
Aug 15, 2011 9.860 9.860 9.860 9.860 0 +0.28(+2.92%)
Aug 12, 2011 9.580 9.580 9.580 9.580 0 +0.00(+0.00%)
Aug 11, 2011 9.580 9.580 9.580 9.580 0 +0.46(+5.04%)
Aug 10, 2011 9.120 9.120 9.120 9.120 0 -0.39(-4.10%)
Aug 09, 2011 9.000 9.510 9.510 9.510 0 +0.51(+5.67%)
Aug 08, 2011 9.000 9.000 9.000 9.000 0 -0.73(-7.50%)
Aug 05, 2011 9.730 9.730 9.730 9.730 0 -0.04(-0.41%)
Aug 04, 2011 9.770 9.770 9.770 9.770 0 -0.51(-4.96%)
Aug 03, 2011 10.28 10.28 10.28 10.28 0 +0.03(+0.29%)
Aug 02, 2011 10.25 10.25 10.25 10.25 0 -0.29(-2.75%)
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.