VLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	191.33	191.81	190.67	191.37	191.37	0.38%	3,255
Jun 26, 2025	189.14	190.66	189.14	190.64	190.64	1.01%	6,340
Jun 25, 2025	190.20	190.20	188.64	188.74	188.74	-0.56%	6,222
Jun 24, 2025	188.86	189.90	188.86	189.80	189.80	0.94%	8,307
Jun 23, 2025	187.47	188.04	187.17	188.04	188.04	0.11%	3,615
Jun 20, 2025	188.91	188.91	187.51	187.84	186.87	0.05%	4,693
Jun 18, 2025	187.85	188.55	187.75	187.75	186.79	0.13%	3,239
Jun 17, 2025	188.56	188.73	187.49	187.50	186.54	-0.77%	9,776
Jun 16, 2025	188.36	189.48	188.36	188.96	187.99	0.86%	3,665
Jun 13, 2025	187.89	188.83	187.20	187.35	186.39	-1.04%	5,018
Jun 12, 2025	188.06	189.32	188.06	189.32	188.35	0.25%	7,878
Jun 11, 2025	189.84	189.93	188.53	188.84	187.87	-0.36%	7,340
Jun 10, 2025	188.88	189.71	188.52	189.52	188.55	0.70%	14,558
Jun 9, 2025	188.05	188.95	187.87	188.21	187.24	0.25%	16,541
Jun 6, 2025	187.36	187.73	187.06	187.73	186.77	1.21%	2,687
Jun 5, 2025	186.21	186.71	184.92	185.48	184.53	-0.33%	3,564
Jun 4, 2025	186.95	187.22	186.09	186.09	185.13	-0.42%	67,631
Jun 3, 2025	185.59	186.98	185.59	186.87	185.91	0.82%	9,722
Jun 2, 2025	185.27	185.46	183.95	185.35	184.39	-0.05%	7,284
May 30, 2025	185.13	185.44	184.47	185.43	184.48	0.18%	2,797
May 29, 2025	185.99	185.99	184.17	185.10	184.15	0.21%	5,958
May 28, 2025	186.37	186.72	184.71	184.71	183.76	-0.77%	9,926
May 27, 2025	185.00	186.41	184.17	186.14	185.19	1.87%	11,828
May 23, 2025	182.09	183.15	182.01	182.74	181.80	-0.47%	2,421
May 22, 2025	183.78	184.73	183.37	183.60	182.66	-0.37%	15,082
May 21, 2025	186.81	186.87	184.28	184.28	183.33	-2.04%	18,202
May 20, 2025	188.41	188.41	187.51	188.11	187.14	-0.08%	145,893
May 19, 2025	187.26	188.47	187.26	188.27	187.30	-0.08%	6,726
May 16, 2025	187.43	188.42	187.11	188.42	187.45	0.91%	7,744
May 15, 2025	184.94	186.75	184.94	186.72	185.76	0.54%	3,571
May 14, 2025	187.01	187.01	185.49	185.71	184.76	-0.47%	4,381
May 13, 2025	185.86	187.21	185.86	186.58	185.62	0.21%	6,010
May 12, 2025	185.94	186.21	185.94	186.19	185.23	2.78%	11,441
May 9, 2025	182.18	182.18	180.77	181.16	180.23	-0.01%	4,654
May 8, 2025	180.78	182.70	180.46	181.18	180.25	0.90%	8,017
May 7, 2025	179.91	180.30	179.21	179.57	178.64	0.25%	18,835
May 6, 2025	179.18	180.01	178.92	179.11	178.19	-0.50%	4,519
May 5, 2025	180.41	181.02	180.01	180.01	179.08	-0.59%	8,269
May 2, 2025	180.28	181.49	180.28	181.09	180.16	1.54%	28,746
May 1, 2025	178.52	179.71	178.25	178.34	177.42	0.19%	15,080
Apr 30, 2025	174.13	178.33	174.13	178.01	177.09	-0.07%	5,622
Apr 29, 2025	176.72	178.25	176.27	178.13	177.21	0.40%	3,885
Apr 28, 2025	177.42	178.00	176.09	177.41	176.50	0.33%	19,849
Apr 25, 2025	176.85	176.85	175.86	176.82	175.91	0.01%	14,880
Apr 24, 2025	174.42	176.81	174.42	176.81	175.90	1.51%	7,516
Apr 23, 2025	175.71	176.74	173.78	174.19	173.29	1.19%	6,029
Apr 22, 2025	171.63	172.50	170.37	172.14	171.25	2.46%	8,199
Apr 21, 2025	169.18	169.18	166.33	168.01	167.15	-1.85%	24,204
Apr 17, 2025	171.51	172.76	171.18	171.18	170.30	0.33%	20,069
Apr 16, 2025	172.30	173.26	169.53	170.63	169.75	-1.44%	7,727