Vulcan Value Partners Institutional (VVILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.78
+0.18 (0.70%)
At close: Jun 23, 2026
VVILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.70% |
| Jun 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.77% |
| Jun 18, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.15% |
| Jun 17, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -2.84% |
| Jun 16, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.49% |
| Jun 15, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.38% |
| Jun 12, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.49% |
| Jun 11, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.08% |
| Jun 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.46% |
| Jun 9, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.94% |
| Jun 8, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.79% |
| Jun 5, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.82% |
| Jun 4, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 2.51% |
| Jun 3, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -2.41% |
| Jun 2, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -2.32% |
| Jun 1, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.03% |
| May 29, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.42% |
| May 28, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 1.25% |
| May 27, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.42% |
| May 26, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.49% |
| May 22, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.30% |
| May 21, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.19% |
| May 20, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.42% |
| May 19, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.50% |
| May 18, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.78% |
| May 15, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| May 14, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.82% |
| May 13, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.20% |
| May 12, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.38% |
| May 11, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.99% |
| May 8, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.49% |
| May 7, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.96% |
| May 6, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.31% |
| May 5, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.38% |
| May 4, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.38% |
| May 1, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.04% |
| Apr 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.97% |
| Apr 29, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.12% |
| Apr 28, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.19% |
| Apr 27, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.12% |
| Apr 24, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.83% |
| Apr 23, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -3.38% |
| Apr 22, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| Apr 21, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.11% |
| Apr 20, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.27% |
| Apr 17, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.82% |
| Apr 16, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.47% |
| Apr 15, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.78% |
| Apr 14, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.00% |
| Apr 13, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 2.91% |