VLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	232.80	233.69	232.80	233.63	-	0.51%	6,203
May 13, 2026	232.12	232.68	231.70	232.45	232.45	-0.06%	6,299
May 12, 2026	232.65	232.65	230.99	232.60	232.60	0.15%	3,778
May 11, 2026	233.31	233.31	232.05	232.25	232.25	-0.24%	9,591
May 8, 2026	232.71	233.36	232.33	232.82	232.82	0.47%	4,761
May 7, 2026	233.66	233.66	231.71	231.73	231.73	-0.71%	6,806
May 6, 2026	232.52	233.52	232.52	233.38	233.38	0.80%	7,408
May 5, 2026	230.91	232.13	230.81	231.51	231.51	0.67%	13,411
May 4, 2026	231.28	231.90	229.81	229.97	229.97	-0.77%	5,674
May 1, 2026	232.72	232.73	231.76	231.76	231.76	-0.01%	4,471
Apr 30, 2026	231.15	232.22	231.04	231.77	231.77	1.10%	5,730
Apr 29, 2026	229.54	229.54	228.56	229.25	229.25	0.04%	8,079
Apr 28, 2026	228.88	229.38	228.86	229.16	229.16	-0.05%	30,451
Apr 27, 2026	228.91	230.44	228.91	229.29	229.29	0.05%	9,685
Apr 24, 2026	229.22	229.24	228.78	229.16	229.16	-0.04%	3,758
Apr 23, 2026	228.74	229.88	228.51	229.26	229.26	0.11%	7,455
Apr 22, 2026	230.28	230.28	228.69	229.02	229.02	0.11%	6,866
Apr 21, 2026	230.85	230.85	228.76	228.76	228.76	-0.31%	6,689
Apr 20, 2026	229.59	229.89	229.30	229.46	229.46	0.03%	7,446
Apr 17, 2026	228.09	230.32	228.00	229.39	229.39	0.89%	48,076
Apr 16, 2026	226.26	227.37	226.26	227.37	227.37	0.61%	20,580
Apr 15, 2026	226.36	226.36	225.04	226.00	226.00	-0.01%	8,035
Apr 14, 2026	224.94	226.15	224.76	226.03	226.03	0.48%	11,192
Apr 13, 2026	222.54	225.00	222.54	224.95	224.95	0.86%	5,357
Apr 10, 2026	224.88	224.88	222.96	223.02	223.02	-0.49%	5,091
Apr 9, 2026	222.73	224.51	222.73	224.11	224.11	0.68%	6,442
Apr 8, 2026	223.38	223.38	221.26	222.60	222.60	2.23%	23,653
Apr 7, 2026	217.66	218.15	216.67	217.75	217.75	0.04%	9,072
Apr 6, 2026	216.58	217.67	216.58	217.66	217.66	0.45%	10,188
Apr 2, 2026	214.43	216.69	214.37	216.69	216.69	0.18%	19,649
Apr 1, 2026	215.36	216.91	215.36	216.30	216.30	0.62%	8,477
Mar 31, 2026	212.53	215.00	212.41	214.98	214.98	2.04%	6,042
Mar 30, 2026	213.05	213.05	209.83	210.67	210.67	-0.42%	11,043
Mar 27, 2026	213.69	213.69	211.10	211.56	211.56	-1.13%	10,493
Mar 26, 2026	216.07	216.32	213.85	213.97	213.97	-1.03%	43,806
Mar 25, 2026	216.76	217.03	215.96	216.20	216.20	0.45%	12,858
Mar 24, 2026	212.90	216.20	212.90	215.24	215.24	0.54%	17,872
Mar 23, 2026	214.71	216.21	214.07	214.07	214.07	0.62%	11,691
Mar 20, 2026	214.83	214.83	212.41	212.75	211.83	-1.28%	8,702
Mar 19, 2026	214.21	216.10	214.21	215.50	214.57	0.03%	65,320
Mar 18, 2026	217.09	217.64	215.43	215.43	214.50	-1.18%	3,552
Mar 17, 2026	218.29	219.10	218.00	218.00	217.06	0.49%	6,308
Mar 16, 2026	216.91	217.87	216.91	216.93	216.00	0.75%	7,412
Mar 13, 2026	216.86	217.14	215.06	215.31	214.38	-0.12%	5,114
Mar 12, 2026	217.22	217.22	215.57	215.57	214.64	-1.16%	15,307
Mar 11, 2026	218.01	218.38	217.29	218.11	217.17	0.03%	7,436
Mar 10, 2026	218.39	220.31	217.57	218.05	217.11	-0.24%	6,691
Mar 9, 2026	215.34	218.66	213.90	218.57	217.63	0.34%	14,547
Mar 6, 2026	218.33	218.35	217.10	217.84	216.90	-1.35%	100,450
Mar 5, 2026	222.34	222.44	219.63	220.82	219.87	-1.09%	7,032