Vulcan Value Partners Institutional (VVILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.87
0.00 (0.00%)
At close: Oct 15, 2026
VVILX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Oct 14, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Oct 13, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Oct 12, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Oct 8, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Oct 7, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Oct 6, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Oct 5, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Oct 1, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Sep 30, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Sep 29, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Sep 28, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Sep 24, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Sep 23, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.89% |
| Sep 22, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.78% |
| Sep 21, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.86% |
| Sep 18, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.64% |
| Sep 17, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.30 | -0.07% |
| Sep 16, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.32 | -0.87% |
| Sep 15, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.57 | -1.19% |
| Sep 14, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 29.93 | 1.68% |
| Sep 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.44 | 0.81% |
| Sep 10, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.20 | -0.61% |
| Sep 9, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.38 | -1.65% |
| Sep 8, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 29.87 | -2.10% |
| Sep 4, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.51 | -1.44% |
| Sep 3, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 30.96 | 1.72% |
| Sep 2, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.43 | -0.36% |
| Sep 1, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.54 | -1.50% |
| Aug 31, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.01 | -0.85% |
| Aug 28, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.27 | 0.93% |
| Aug 27, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 30.99 | 1.29% |
| Aug 26, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.59 | -0.32% |
| Aug 25, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 30.69 | -0.19% |
| Aug 24, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 30.75 | 0.74% |
| Aug 21, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.52 | 0.78% |
| Aug 20, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.29 | -0.33% |
| Aug 19, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.38 | 1.92% |
| Aug 18, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 29.81 | 0.50% |
| Aug 17, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 29.66 | -1.70% |
| Aug 14, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.18 | -0.84% |
| Aug 13, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.43 | 1.95% |
| Aug 12, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 29.85 | -0.73% |
| Aug 11, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.07 | 0.23% |
| Aug 10, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.00 | 0.36% |
| Aug 7, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 29.89 | 0.53% |
| Aug 6, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.73 | -0.13% |
| Aug 5, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 29.77 | -0.53% |
| Aug 4, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 29.93 | 1.23% |
| Aug 3, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.56 | 2.33% |