Register for streaming realtime charts, analysis tools, and prices.
VLC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 79.68 | 0.54 | 0.68% | 79.08 | 79.75 | 79.08 | 3,772 |
| May 17 2024 | 79.14 | -0.59 | -0.74% | 79.50 | 79.53 | 79.10 | 1,807 |
| May 16 2024 | 79.73 | 1.52 | 1.94% | 78.55 | 79.73 | 78.55 | 8,700 |
| May 15 2024 | 78.21 | 0.41 | 0.53% | 78.25 | 78.53 | 78.21 | 1,657 |
| May 14 2024 | 77.80 | -0.23 | -0.29% | 78.01 | 78.01 | 77.67 | 2,471 |
| May 13 2024 | 78.03 | 0.15 | 0.19% | 77.89 | 78.03 | 77.61 | 3,263 |
| May 10 2024 | 77.88 | 0.45 | 0.58% | 77.80 | 77.99 | 77.72 | 236 |
| May 09 2024 | 77.43 | -0.83 | -1.06% | 78.30 | 78.30 | 77.39 | 3,963 |
| May 08 2024 | 78.26 | 0.09 | 0.12% | 78.21 | 78.52 | 78.17 | 3,470 |
| May 07 2024 | 78.17 | 1.27 | 1.65% | 77.32 | 78.17 | 77.32 | 4,884 |
| May 06 2024 | 76.90 | 0.54 | 0.71% | 76.97 | 77.02 | 76.62 | 2,979 |
| May 03 2024 | 76.36 | 0.31 | 0.41% | 76.10 | 76.43 | 76.10 | 7,026 |
| May 02 2024 | 76.05 | 0.24 | 0.32% | 75.70 | 76.25 | 75.65 | 4,630 |
| May 01 2024 | 75.81 | -0.58 | -0.76% | 75.34 | 75.98 | 75.34 | 1,851 |
| Apr 30 2024 | 76.39 | 0.25 | 0.33% | 76.20 | 76.39 | 76.00 | 3,960 |
| Apr 29 2024 | 76.14 | 0.31 | 0.41% | 76.00 | 76.27 | 75.91 | 3,694 |
| Apr 26 2024 | 75.83 | -1.47 | -1.90% | 77.03 | 77.10 | 75.69 | 4,400 |
| Apr 24 2024 | 77.30 | 0.27 | 0.35% | 77.41 | 77.55 | 77.10 | 2,871 |
| Apr 23 2024 | 77.03 | 0.50 | 0.65% | 77.10 | 77.27 | 77.03 | 2,042 |
| Apr 22 2024 | 76.53 | 0.89 | 1.18% | 76.34 | 77.00 | 76.34 | 745 |
| Apr 19 2024 | 75.64 | -0.88 | -1.15% | 76.24 | 76.24 | 75.05 | 3,651 |
| Apr 18 2024 | 76.52 | 0.17 | 0.22% | 76.41 | 76.83 | 76.00 | 6,469 |
| Apr 17 2024 | 76.35 | -0.28 | -0.37% | 76.92 | 76.92 | 76.27 | 837 |
| Apr 16 2024 | 76.63 | -1.32 | -1.69% | 77.37 | 77.46 | 76.19 | 6,142 |
| Apr 15 2024 | 77.95 | -0.17 | -0.22% | 78.00 | 78.11 | 77.79 | 2,007 |
| Apr 12 2024 | 78.12 | -0.42 | -0.53% | 78.54 | 78.54 | 78.00 | 1,368 |
| Apr 11 2024 | 78.54 | -0.28 | -0.36% | 78.00 | 78.57 | 77.59 | 5,181 |
| Apr 10 2024 | 78.82 | 0.28 | 0.36% | 78.50 | 78.97 | 78.50 | 564 |
| Apr 09 2024 | 78.54 | 0.61 | 0.78% | 78.35 | 78.58 | 78.35 | 2,741 |
| Apr 08 2024 | 77.93 | 0.00 | 0.00% | 77.93 | 77.93 | 77.93 | 0 |
| Apr 05 2024 | 77.93 | -0.43 | -0.55% | 78.00 | 78.02 | 77.60 | 4,115 |
| Apr 04 2024 | 78.36 | 0.35 | 0.45% | 78.48 | 78.54 | 78.29 | 1,179 |
| Apr 03 2024 | 78.01 | -1.06 | -1.34% | 78.93 | 79.04 | 78.01 | 8,281 |
| Apr 02 2024 | 79.07 | -0.89 | -1.11% | 78.92 | 79.36 | 78.85 | 11,365 |
| Mar 28 2024 | 79.96 | 0.66 | 0.83% | 79.97 | 80.09 | 79.86 | 12,259 |
| Mar 27 2024 | 79.30 | 0.24 | 0.30% | 79.17 | 79.34 | 78.79 | 4,190 |
| Mar 26 2024 | 79.06 | -0.14 | -0.18% | 79.00 | 79.34 | 78.90 | 3,798 |
| Mar 25 2024 | 79.20 | 0.51 | 0.65% | 79.06 | 79.54 | 79.04 | 5,298 |
| Mar 22 2024 | 78.69 | -0.15 | -0.19% | 79.41 | 79.41 | 78.32 | 1,064 |
| Mar 21 2024 | 78.84 | 0.80 | 1.03% | 78.06 | 78.84 | 78.06 | 8,282 |
| Mar 20 2024 | 78.04 | 0.04 | 0.05% | 78.20 | 78.43 | 78.00 | 2,760 |
| Mar 19 2024 | 78.00 | 0.47 | 0.61% | 77.75 | 78.00 | 77.49 | 1,871 |
| Mar 18 2024 | 77.53 | 0.20 | 0.26% | 77.53 | 77.55 | 77.25 | 1,165 |
| Mar 15 2024 | 77.33 | -0.44 | -0.57% | 77.60 | 77.60 | 76.64 | 1,953 |
| Mar 14 2024 | 77.77 | -0.39 | -0.50% | 78.19 | 78.69 | 77.77 | 4,818 |
| Mar 13 2024 | 78.16 | 0.26 | 0.33% | 78.27 | 78.35 | 78.03 | 1,712 |
| Mar 12 2024 | 77.90 | -0.25 | -0.32% | 78.32 | 78.44 | 77.90 | 1,280 |
| Mar 11 2024 | 78.15 | -1.80 | -2.25% | 79.15 | 79.16 | 78.15 | 4,281 |
| Mar 08 2024 | 79.95 | 1.04 | 1.32% | 79.07 | 79.98 | 79.07 | 1,739 |
| Mar 07 2024 | 78.91 | 0.41 | 0.52% | 78.65 | 79.16 | 78.60 | 18,743 |
| Mar 06 2024 | 78.50 | 0.23 | 0.29% | 78.12 | 78.64 | 78.08 | 5,604 |
| Mar 05 2024 | 78.27 | -0.06 | -0.08% | 78.65 | 78.65 | 78.27 | 5,090 |
| Mar 04 2024 | 78.33 | -0.24 | -0.31% | 78.60 | 78.65 | 78.29 | 1,571 |
| Mar 01 2024 | 78.57 | 0.53 | 0.68% | 78.04 | 78.61 | 78.04 | 8,193 |
| Feb 29 2024 | 78.04 | 0.37 | 0.48% | 77.69 | 78.06 | 77.51 | 1,985 |
| Feb 28 2024 | 77.67 | -0.29 | -0.37% | 78.16 | 78.16 | 77.67 | 2,084 |
| Feb 27 2024 | 77.96 | 0.31 | 0.40% | 77.65 | 77.96 | 77.40 | 4,206 |
| Feb 26 2024 | 77.65 | -0.07 | -0.09% | 77.82 | 78.14 | 77.64 | 3,146 |
| Feb 23 2024 | 77.72 | 0.50 | 0.65% | 77.41 | 77.85 | 77.41 | 4,108 |
| Feb 22 2024 | 77.22 | -0.11 | -0.14% | 77.34 | 77.40 | 77.08 | 3,799 |
| Feb 21 2024 | 77.33 | -0.35 | -0.45% | 77.61 | 77.61 | 77.13 | 2,717 |
