Canada markets close in 5 hours 31 minutes

Vulcan Value Partners (VVPLX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.40-0.08 (-0.31%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024------
Jun 26, 202425.4025.4025.4025.4025.40-
Jun 25, 202425.4825.4825.4825.4825.48-
Jun 24, 202425.4725.4725.4725.4725.47-
Jun 21, 202425.5225.5225.5225.5225.52-
Jun 20, 202425.5125.5125.5125.5125.51-
Jun 18, 202425.4025.4025.4025.4025.40-
Jun 17, 202425.3425.3425.3425.3425.34-
Jun 14, 202425.1625.1625.1625.1625.16-
Jun 13, 202425.3025.3025.3025.3025.30-
Jun 12, 202425.4025.4025.4025.4025.40-
Jun 11, 202425.1225.1225.1225.1225.12-
Jun 10, 202425.1225.1225.1225.1225.12-
Jun 07, 202424.8724.8724.8724.8724.87-
Jun 06, 202425.0525.0525.0525.0525.05-
Jun 05, 202425.1325.1325.1325.1325.13-
Jun 04, 202424.9424.9424.9424.9424.94-
Jun 03, 202425.0225.0225.0225.0225.02-
May 31, 202424.8224.8224.8224.8224.82-
May 30, 202424.8224.8224.8224.8224.82-
May 29, 202424.9324.9324.9324.9324.93-
May 28, 202425.2425.2425.2425.2425.24-
May 24, 202425.5125.5125.5125.5125.51-
May 23, 202425.4025.4025.4025.4025.40-
May 22, 202425.7725.7725.7725.7725.77-
May 21, 202425.8325.8325.8325.8325.83-
May 20, 202425.8025.8025.8025.8025.80-
May 17, 202425.7625.7625.7625.7625.76-
May 16, 202425.7925.7925.7925.7925.79-
May 15, 202426.0426.0426.0426.0426.04-
May 14, 202425.6525.6525.6525.6525.65-
May 13, 202425.5425.5425.5425.5425.54-
May 10, 202425.6725.6725.6725.6725.67-
May 09, 202425.6025.6025.6025.6025.60-
May 08, 202425.3725.3725.3725.3725.37-
May 07, 202425.3725.3725.3725.3725.37-
May 06, 202425.2525.2525.2525.2525.25-
May 03, 202424.9824.9824.9824.9824.98-
May 02, 202424.8124.8124.8124.8124.81-
May 01, 202424.7824.7824.7824.7824.78-
Apr 30, 202425.2125.2125.2125.2125.21-
Apr 29, 202425.6025.6025.6025.6025.60-
Apr 26, 202425.6025.6025.6025.6025.60-
Apr 25, 202425.2925.2925.2925.2925.29-
Apr 24, 202425.4025.4025.4025.4025.40-
Apr 23, 202425.3025.3025.3025.3025.30-
Apr 22, 202424.9424.9424.9424.9424.94-
Apr 19, 202424.7124.7124.7124.7124.71-
Apr 18, 202424.8224.8224.8224.8224.82-
Apr 17, 202424.9324.9324.9324.9324.93-
Apr 16, 202425.0025.0025.0025.0025.00-
Apr 15, 202425.0125.0125.0125.0125.01-
Apr 12, 202425.3825.3825.3825.3825.38-
Apr 11, 202425.8125.8125.8125.8125.81-
Apr 10, 202425.7225.7225.7225.7225.72-
Apr 09, 202426.1226.1226.1226.1226.12-
Apr 08, 202426.1026.1026.1026.1026.10-
Apr 05, 202426.0926.0926.0926.0926.09-
Apr 04, 202425.8025.8025.8025.8025.80-
Apr 03, 202426.0926.0926.0926.0926.09-
Apr 02, 202425.9625.9625.9625.9625.96-
Apr 01, 202426.1726.1726.1726.1726.17-
Mar 28, 202426.3726.3726.3726.3726.37-
Mar 27, 202426.3426.3426.3426.3426.34-
Mar 26, 202426.2026.2026.2026.2026.20-
Mar 25, 202426.1926.1926.1926.1926.19-
Mar 22, 202426.2626.2626.2626.2626.26-
Mar 21, 202426.4026.4026.4026.4026.40-
Mar 20, 202426.0926.0926.0926.0926.09-
Mar 19, 202425.7625.7625.7625.7625.76-
Mar 18, 202425.6125.6125.6125.6125.61-
Mar 15, 202425.5425.5425.5425.5425.54-
Mar 14, 202425.6925.6925.6925.6925.69-
Mar 13, 202425.7825.7825.7825.7825.78-
Mar 12, 202425.8025.8025.8025.8025.80-
Mar 11, 202425.5725.5725.5725.5725.57-
Mar 08, 202425.6025.6025.6025.6025.60-
Mar 07, 202425.6225.6225.6225.6225.62-
Mar 06, 202425.4725.4725.4725.4725.47-
Mar 05, 202425.3425.3425.3425.3425.34-
Mar 04, 202425.7625.7625.7625.7625.76-
Mar 01, 202425.8325.8325.8325.8325.83-
Feb 29, 202425.6525.6525.6525.6525.65-
Feb 28, 202425.3725.3725.3725.3725.37-
Feb 27, 202425.4725.4725.4725.4725.47-
Feb 26, 202425.4325.4325.4325.4325.43-
Feb 23, 202425.5325.5325.5325.5325.53-
Feb 22, 202425.5425.5425.5425.5425.54-
Feb 21, 202425.0025.0025.0025.0025.00-
Feb 20, 202424.9424.9424.9424.9424.94-
Feb 16, 202425.0925.0925.0925.0925.09-
Feb 15, 202425.2225.2225.2225.2225.22-
Feb 14, 202424.9224.9224.9224.9224.92-
Feb 13, 202424.5324.5324.5324.5324.53-
Feb 12, 202424.9224.9224.9224.9224.92-
Feb 09, 202424.9024.9024.9024.9024.90-
Feb 08, 202424.7924.7924.7924.7924.79-
Feb 07, 202424.6324.6324.6324.6324.63-
Feb 06, 202424.3324.3324.3324.3324.33-
Feb 05, 202424.1324.1324.1324.1324.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...