VUVLX - Vanguard US Value Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201820.0020.0020.0020.0020.00-
Jan 18, 201819.8419.8419.8419.8419.84-
Jan 17, 201819.9119.9119.9119.9119.91-
Jan 16, 201819.7119.7119.7119.7119.71-
Jan 12, 201819.8119.8119.8119.8119.81-
Jan 11, 201819.6919.6919.6919.6919.69-
Jan 10, 201819.5019.5019.5019.5019.50-
Jan 09, 201819.5019.5019.5019.5019.50-
Jan 08, 201819.5019.5019.5019.5019.50-
Jan 05, 201819.4719.4719.4719.4719.47-
Jan 04, 201819.3919.3919.3919.3919.39-
Jan 03, 201819.3219.3219.3219.3219.32-
Jan 02, 201819.2719.2719.2719.2719.27-
Dec 29, 201719.1519.1519.1519.1519.15-
Dec 28, 201719.2619.2619.2619.2619.26-
Dec 27, 201719.2019.2019.2019.2019.20-
Dec 26, 201719.1819.1819.1819.1819.18-
Dec 22, 201719.1819.1819.1819.1819.18-
Dec 21, 201719.1819.1819.1819.1819.18-
Dec 20, 201719.1119.1119.1119.1119.11-
Dec 19, 201719.0819.0819.0819.0819.08-
Dec 18, 201719.1719.1719.1719.1719.17-
Dec 18, 20171.536 Dividend
Dec 15, 201720.5420.5420.5420.5419.00-
Dec 14, 201720.3520.3520.3520.3518.83-
Dec 13, 201720.5120.5120.5120.5118.98-
Dec 12, 201720.5620.5620.5620.5619.02-
Dec 11, 201720.5020.5020.5020.5018.97-
Dec 08, 201720.4820.4820.4820.4818.95-
Dec 07, 201720.3420.3420.3420.3418.82-
Dec 06, 201720.2720.2720.2720.2718.75-
Dec 05, 201720.3720.3720.3720.3718.85-
Dec 04, 201720.5020.5020.5020.5018.97-
Dec 01, 201720.4320.4320.4320.4318.90-
Nov 30, 201720.4320.4320.4320.4318.90-
Nov 29, 201720.3020.3020.3020.3018.78-
Nov 28, 201720.1720.1720.1720.1718.66-
Nov 27, 201719.8919.8919.8919.8918.40-
Nov 24, 201719.9219.9219.9219.9218.43-
Nov 22, 201719.9219.9219.9219.9218.43-
Nov 21, 201719.9619.9619.9619.9618.47-
Nov 20, 201719.8719.8719.8719.8718.38-
Nov 17, 201719.8319.8319.8319.8318.35-
Nov 16, 201719.8219.8219.8219.8218.34-
Nov 15, 201719.6519.6519.6519.6518.18-
Nov 14, 201719.7419.7419.7419.7418.26-
Nov 13, 201719.7919.7919.7919.7918.31-
Nov 10, 201719.7719.7719.7719.7718.29-
Nov 09, 201719.7819.7819.7819.7818.30-
Nov 08, 201719.8419.8419.8419.8418.36-
Nov 07, 201719.8519.8519.8519.8518.37-
Nov 06, 201719.9019.9019.9019.9018.41-
Nov 03, 201719.8719.8719.8719.8718.38-
Nov 02, 201719.8819.8819.8819.8818.39-
Nov 01, 201719.8619.8619.8619.8618.37-
Oct 31, 201719.8319.8319.8319.8318.35-
Oct 30, 201719.7719.7719.7719.7718.29-
Oct 27, 201719.9219.9219.9219.9218.43-
Oct 26, 201719.8819.8819.8819.8818.39-
Oct 25, 201719.8119.8119.8119.8118.33-
Oct 24, 201719.9519.9519.9519.9518.46-
Oct 23, 201719.9019.9019.9019.9018.41-
Oct 20, 201719.9919.9919.9919.9918.50-
Oct 19, 201719.8819.8819.8819.8818.39-
Oct 18, 201719.8819.8819.8819.8818.39-
Oct 17, 201719.8519.8519.8519.8518.37-
Oct 16, 201719.8519.8519.8519.8518.37-
Oct 13, 201719.8219.8219.8219.8218.34-
Oct 12, 201719.8119.8119.8119.8118.33-
Oct 11, 201719.8719.8719.8719.8718.38-
Oct 10, 201719.8719.8719.8719.8718.38-
Oct 09, 201719.8219.8219.8219.8218.34-
Oct 06, 201719.8619.8619.8619.8618.37-
Oct 05, 201719.9119.9119.9119.9118.42-
Oct 04, 201719.8219.8219.8219.8218.34-
Oct 03, 201719.8219.8219.8219.8218.34-
Oct 02, 201719.7519.7519.7519.7518.27-
Sep 29, 201719.6319.6319.6319.6318.16-
Sep 28, 201719.6019.6019.6019.6018.13-
Sep 27, 201719.5419.5419.5419.5418.08-
Sep 26, 201719.4319.4319.4319.4317.98-
Sep 25, 201719.4319.4319.4319.4317.98-
Sep 22, 201719.4319.4319.4319.4317.98-
Sep 21, 201719.3719.3719.3719.3717.92-
Sep 20, 201719.4019.4019.4019.4017.95-
Sep 19, 201719.3619.3619.3619.3617.91-
Sep 18, 201719.3419.3419.3419.3417.89-
Sep 15, 201719.2619.2619.2619.2617.82-
Sep 14, 201719.2019.2019.2019.2017.76-
Sep 13, 201719.1819.1819.1819.1817.75-
Sep 12, 201719.1319.1319.1319.1317.70-
Sep 11, 201719.0119.0119.0119.0117.59-
Sep 08, 201718.7818.7818.7818.7817.38-
Sep 07, 201718.7818.7818.7818.7817.38-
Sep 06, 201718.8818.8818.8818.8817.47-
Sep 05, 201718.8218.8218.8218.8217.41-
Sep 01, 201719.0419.0419.0419.0417.62-
Aug 31, 201718.9518.9518.9518.9517.53-
Aug 30, 201718.8518.8518.8518.8517.44-
Aug 29, 201718.7818.7818.7818.7817.38-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...