NYSE - Delayed Quote USD

Virtus Investment Partners, Inc. (VRTS)

234.70 +1.56 (+0.67%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 230.93 236.04 230.13 234.70 234.70 36,200
Apr 23, 2024 230.90 236.07 230.90 233.14 233.14 20,100
Apr 22, 2024 224.39 232.27 224.39 231.78 231.78 62,400
Apr 19, 2024 218.81 225.38 218.81 225.34 225.34 42,800
Apr 18, 2024 217.61 225.08 217.61 219.80 219.80 44,200
Apr 17, 2024 222.38 222.50 218.04 218.58 218.58 43,400
Apr 16, 2024 221.01 221.88 216.67 219.47 219.47 64,300
Apr 15, 2024 228.53 230.26 222.22 223.98 223.98 35,900
Apr 12, 2024 228.37 229.13 225.52 225.63 225.63 32,300
Apr 11, 2024 230.70 233.96 228.34 231.55 231.55 34,400
Apr 10, 2024 232.39 233.71 227.91 228.32 228.32 43,200
Apr 9, 2024 239.69 239.94 236.62 239.64 239.64 22,200
Apr 8, 2024 238.38 243.08 237.10 239.64 239.64 40,300
Apr 5, 2024 239.29 242.41 238.80 241.38 241.38 24,400
Apr 4, 2024 246.00 247.74 240.07 240.65 240.65 21,200
Apr 3, 2024 239.57 246.32 239.57 244.51 244.51 27,700
Apr 2, 2024 236.89 242.46 236.89 242.46 242.46 52,900
Apr 1, 2024 246.68 246.68 241.24 241.96 241.96 50,000
Mar 28, 2024 252.09 263.39 243.73 247.98 247.98 102,700
Mar 27, 2024 242.83 247.61 242.83 247.61 247.61 38,000
Mar 26, 2024 244.99 246.03 237.66 239.36 239.36 49,600
Mar 25, 2024 244.38 245.64 243.60 243.81 243.81 24,800
Mar 22, 2024 245.24 246.00 242.87 243.40 243.40 41,400
Mar 21, 2024 240.97 247.16 240.97 245.97 245.97 49,300
Mar 20, 2024 231.63 242.25 231.63 240.17 240.17 37,400
Mar 19, 2024 228.81 235.32 228.81 233.97 233.97 44,000
Mar 18, 2024 232.92 233.65 230.48 231.37 231.37 49,100
Mar 15, 2024 231.95 237.05 231.29 231.33 231.33 315,100
Mar 14, 2024 241.73 241.73 231.20 234.00 234.00 83,500
Mar 13, 2024 246.38 249.81 239.68 241.73 241.73 52,900
Mar 12, 2024 246.92 251.38 246.73 247.30 247.30 58,400
Mar 11, 2024 248.43 250.85 245.81 249.08 249.08 51,600
Mar 8, 2024 249.43 253.63 248.39 250.52 250.52 55,200
Mar 7, 2024 247.50 252.32 247.50 248.21 248.21 67,800
Mar 6, 2024 238.23 252.50 234.02 245.63 245.63 148,700
Mar 5, 2024 226.54 230.29 224.82 227.18 227.18 99,000
Mar 4, 2024 233.52 236.72 226.36 227.27 227.27 131,000
Mar 1, 2024 233.71 236.79 229.54 236.16 236.16 93,700
Feb 29, 2024 232.83 232.83 229.60 232.32 232.32 39,900
Feb 28, 2024 228.51 232.00 228.38 228.77 228.77 84,700
Feb 27, 2024 234.20 234.20 230.24 231.52 231.52 49,600
Feb 26, 2024 233.46 237.00 230.57 230.95 230.95 40,400
Feb 23, 2024 233.74 238.26 233.49 235.51 235.51 44,400
Feb 22, 2024 229.99 234.84 229.90 234.84 234.84 113,500
Feb 21, 2024 229.28 231.99 227.25 230.00 230.00 67,600
Feb 20, 2024 229.66 235.80 229.48 231.50 231.50 42,300
Feb 16, 2024 231.74 236.25 231.74 233.24 233.24 42,000
Feb 15, 2024 231.74 237.04 231.49 235.80 235.80 44,400
Feb 14, 2024 232.59 233.50 227.33 231.03 231.03 42,500
Feb 13, 2024 230.18 233.63 225.72 228.18 228.18 45,900
Feb 12, 2024 233.99 239.14 233.99 237.95 237.95 48,200
Feb 9, 2024 233.80 237.26 230.41 234.10 234.10 49,300
Feb 8, 2024 229.76 235.56 228.31 231.69 231.69 31,000
Feb 7, 2024 230.16 235.01 226.43 232.14 232.14 33,300
Feb 6, 2024 230.87 233.20 229.93 230.00 230.00 41,800
Feb 5, 2024 228.82 234.59 226.35 232.49 232.49 55,300
Feb 2, 2024 233.69 243.15 230.09 230.98 230.98 56,800
Feb 1, 2024 238.65 239.87 230.92 239.21 239.21 39,800
Jan 31, 2024 243.14 244.75 235.67 236.11 236.11 43,900
Jan 30, 2024 1.90 Dividend
Jan 30, 2024 244.06 246.38 243.13 243.13 243.13 31,400
Jan 29, 2024 245.39 247.30 243.77 246.68 244.78 41,200
Jan 26, 2024 246.86 248.16 243.42 245.96 244.07 24,800
Jan 25, 2024 245.60 245.60 240.49 244.65 242.77 24,000
Jan 24, 2024 246.76 247.43 237.66 241.00 239.14 65,800
Jan 23, 2024 247.87 247.87 240.00 242.75 240.88 31,900
Jan 22, 2024 240.79 245.54 240.79 244.69 242.81 37,900
Jan 19, 2024 230.94 242.43 230.90 240.15 238.30 39,200
Jan 18, 2024 229.75 232.57 228.40 231.87 230.08 40,600
Jan 17, 2024 226.00 232.29 226.00 229.29 227.52 38,400
Jan 16, 2024 234.14 237.53 228.97 230.41 228.64 42,000
Jan 12, 2024 236.39 237.67 234.16 237.16 235.33 31,400
Jan 11, 2024 232.81 235.00 230.64 232.78 230.99 38,100
Jan 10, 2024 233.37 236.57 231.57 233.25 231.45 31,900
Jan 9, 2024 235.18 236.50 232.41 233.37 231.57 37,500
Jan 8, 2024 233.77 238.81 233.77 238.45 236.61 22,600
Jan 5, 2024 235.45 238.96 233.41 234.20 232.40 49,700
Jan 4, 2024 231.08 238.71 231.08 238.02 236.19 24,800
Jan 3, 2024 234.67 234.67 228.77 229.11 227.35 46,600
Jan 2, 2024 239.46 240.25 233.75 235.63 233.82 32,000
Dec 29, 2023 242.60 243.52 240.00 241.76 239.90 33,400
Dec 28, 2023 243.89 247.87 243.35 247.11 245.21 29,400
Dec 27, 2023 242.40 246.97 242.40 245.40 243.51 27,700
Dec 26, 2023 242.12 243.33 239.40 243.20 241.33 22,500
Dec 22, 2023 237.25 240.62 235.69 240.33 238.48 30,800
Dec 21, 2023 237.02 237.02 232.93 235.51 233.70 53,300
Dec 20, 2023 230.68 237.51 229.06 235.88 234.06 78,300
Dec 19, 2023 220.01 227.50 220.01 226.61 224.86 69,700
Dec 18, 2023 220.03 220.03 217.30 217.98 216.30 42,500
Dec 15, 2023 226.87 226.88 218.80 219.92 218.23 83,800
Dec 14, 2023 220.08 226.83 220.08 225.65 223.91 59,900
Dec 13, 2023 207.15 217.30 205.09 217.04 215.37 71,800
Dec 12, 2023 205.98 208.53 204.91 207.97 206.37 31,500
Dec 11, 2023 205.41 207.77 204.60 205.13 203.55 38,000
Dec 8, 2023 206.03 209.28 205.07 206.44 204.85 36,600
Dec 7, 2023 202.81 206.70 202.81 206.69 205.10 36,000
Dec 6, 2023 203.09 205.78 202.78 203.11 201.55 42,700
Dec 5, 2023 202.87 204.00 200.03 202.06 200.50 74,400
Dec 4, 2023 199.28 205.35 199.28 204.38 202.81 34,700
Dec 1, 2023 194.22 201.79 194.22 201.23 199.68 49,500
Nov 30, 2023 195.70 198.90 194.25 195.62 194.11 67,100
Nov 29, 2023 193.84 196.85 193.84 195.05 193.55 34,200
Nov 28, 2023 192.09 194.57 191.71 191.87 190.39 32,800
Nov 27, 2023 196.72 196.72 193.44 194.13 192.63 29,500
Nov 24, 2023 195.22 198.19 195.22 198.04 196.51 10,600
Nov 22, 2023 195.90 196.90 194.45 195.99 194.48 35,600
Nov 21, 2023 197.39 197.41 193.83 193.83 192.34 58,400
Nov 20, 2023 197.91 203.84 197.00 198.04 196.51 45,000
Nov 17, 2023 200.89 201.53 198.00 199.07 197.54 77,500
Nov 16, 2023 200.30 200.30 197.84 197.94 196.42 53,700
Nov 15, 2023 202.67 208.31 201.18 202.10 200.54 71,600
Nov 14, 2023 198.26 203.88 196.52 203.58 202.01 35,600
Nov 13, 2023 192.57 193.53 190.51 192.41 190.93 56,600
Nov 10, 2023 191.22 194.30 191.15 193.25 191.76 39,400
Nov 9, 2023 192.05 195.61 192.05 192.98 191.49 44,800
Nov 8, 2023 195.52 196.11 193.17 193.84 192.35 28,800
Nov 7, 2023 201.08 201.08 192.86 194.60 193.10 56,300
Nov 6, 2023 200.23 200.23 197.20 199.41 197.87 27,900
Nov 3, 2023 197.40 202.45 197.40 201.03 199.48 30,700
Nov 2, 2023 187.79 194.33 187.79 194.31 192.81 29,500
Nov 1, 2023 185.42 187.32 181.78 186.93 185.49 42,800
Oct 31, 2023 178.33 184.84 178.33 184.23 182.81 40,300
Oct 30, 2023 1.90 Dividend
Oct 30, 2023 174.99 180.85 172.94 179.71 178.33 57,300
Oct 27, 2023 168.93 182.22 168.93 174.02 170.79 43,600
Oct 26, 2023 171.78 173.95 171.78 173.53 170.31 58,000
Oct 25, 2023 170.89 171.47 168.78 171.01 167.84 37,600
Oct 24, 2023 171.80 173.21 170.10 172.22 169.03 38,200
Oct 23, 2023 171.73 174.05 170.01 171.01 167.84 69,300
Oct 20, 2023 173.66 173.66 170.01 170.94 167.77 53,800
Oct 19, 2023 176.62 177.79 171.97 172.36 169.17 46,300
Oct 18, 2023 179.11 179.11 175.21 177.46 174.17 37,300
Oct 17, 2023 180.34 184.34 179.90 181.52 178.16 41,900
Oct 16, 2023 184.25 186.64 181.57 182.25 178.87 42,200
Oct 13, 2023 187.50 187.50 179.13 181.64 178.27 41,700
Oct 12, 2023 191.24 191.24 183.70 186.18 182.73 24,100
Oct 11, 2023 194.45 196.05 189.57 190.20 186.67 29,400
Oct 10, 2023 194.50 196.40 192.75 192.93 189.35 29,100
Oct 9, 2023 190.90 194.19 190.11 193.47 189.88 34,800
Oct 6, 2023 191.35 195.50 190.47 192.87 189.29 37,300
Oct 5, 2023 190.34 195.03 190.30 193.85 190.26 25,700
Oct 4, 2023 192.19 192.43 188.05 191.81 188.25 28,400
Oct 3, 2023 196.66 196.66 190.84 191.51 187.96 28,700
Oct 2, 2023 201.97 202.28 196.74 198.52 194.84 28,500
Sep 29, 2023 203.85 204.51 200.86 201.99 198.25 28,400
Sep 28, 2023 199.48 204.47 199.45 202.36 198.61 38,600
Sep 27, 2023 197.59 200.51 196.02 200.02 196.31 30,000
Sep 26, 2023 202.56 202.56 198.44 198.45 194.77 34,200
Sep 25, 2023 201.41 203.08 200.50 203.08 199.32 20,800
Sep 22, 2023 201.77 204.30 199.87 200.89 197.17 35,700
Sep 21, 2023 201.01 204.43 199.00 201.65 197.91 39,500
Sep 20, 2023 206.72 206.72 202.85 203.36 199.59 22,800
Sep 19, 2023 204.60 205.80 203.85 205.05 201.25 26,900
Sep 18, 2023 207.50 207.50 202.51 204.55 200.76 36,300
Sep 15, 2023 204.73 206.76 203.90 206.75 202.92 115,800
Sep 14, 2023 203.40 206.25 203.40 205.49 201.68 38,400
Sep 13, 2023 198.88 202.87 198.88 201.99 198.25 28,700
Sep 12, 2023 199.50 204.24 198.69 201.98 198.24 22,600
Sep 11, 2023 201.39 201.41 197.73 200.08 196.37 30,600
Sep 8, 2023 197.96 201.91 197.56 200.34 196.63 23,100
Sep 7, 2023 199.50 200.11 197.24 200.08 196.37 33,300
Sep 6, 2023 201.40 203.00 199.38 201.06 197.33 24,800
Sep 5, 2023 208.40 210.00 202.03 202.24 198.49 44,100
Sep 1, 2023 207.95 212.50 207.95 210.58 206.68 33,900
Aug 31, 2023 204.08 208.35 203.61 207.10 203.26 83,800
Aug 30, 2023 203.07 206.03 202.81 204.73 200.94 18,700
Aug 29, 2023 203.88 204.78 203.04 204.27 200.48 24,700
Aug 28, 2023 201.56 204.20 200.56 203.07 199.31 32,500
Aug 25, 2023 199.78 202.35 199.17 200.79 197.07 21,900
Aug 24, 2023 199.40 203.65 197.26 197.35 193.69 38,900
Aug 23, 2023 195.30 201.01 195.30 200.66 196.94 22,000
Aug 22, 2023 196.11 197.25 194.16 195.28 191.66 21,600
Aug 21, 2023 198.28 198.28 194.77 196.14 192.50 23,300
Aug 18, 2023 199.41 200.17 196.35 197.50 193.84 41,800
Aug 17, 2023 197.60 204.76 196.12 200.61 196.89 65,800
Aug 16, 2023 193.94 198.21 193.94 195.72 192.09 22,900
Aug 15, 2023 197.25 198.84 193.79 195.14 191.52 35,700
Aug 14, 2023 199.69 201.22 197.51 199.50 195.80 39,500
Aug 11, 2023 202.26 203.40 198.85 200.46 196.74 62,200
Aug 10, 2023 203.44 207.57 201.41 202.50 198.75 36,300
Aug 9, 2023 204.06 205.01 201.94 203.33 199.56 30,700
Aug 8, 2023 207.04 207.04 202.44 205.85 202.03 50,000
Aug 7, 2023 205.85 211.48 205.72 209.93 206.04 35,600
Aug 4, 2023 203.38 209.27 203.38 205.95 202.13 47,900
Aug 3, 2023 202.00 205.07 202.00 204.21 200.42 30,800
Aug 2, 2023 204.80 206.20 200.82 203.28 199.51 38,100
Aug 1, 2023 204.09 206.36 201.91 205.30 201.49 43,800
Jul 31, 2023 202.88 208.68 202.36 205.73 201.92 46,200
Jul 28, 2023 1.65 Dividend
Jul 28, 2023 202.26 209.86 199.46 201.78 198.04 58,900
Jul 27, 2023 216.30 217.08 209.03 210.82 205.29 34,600
Jul 26, 2023 216.64 219.09 215.47 216.85 211.16 19,900
Jul 25, 2023 217.93 223.10 216.81 216.97 211.28 44,300
Jul 24, 2023 214.50 218.69 214.50 218.58 212.85 25,600
Jul 21, 2023 217.47 217.47 214.28 214.79 209.16 20,700
Jul 20, 2023 215.49 217.35 213.69 216.68 211.00 27,500
Jul 19, 2023 215.59 218.50 215.00 216.55 210.87 26,600
Jul 18, 2023 207.78 216.45 207.78 216.45 210.78 35,600
Jul 17, 2023 205.57 210.68 205.40 207.90 202.45 33,800
Jul 14, 2023 205.64 207.31 202.95 206.61 201.19 40,400
Jul 13, 2023 203.12 206.29 201.27 205.66 200.27 39,200
Jul 12, 2023 201.35 202.44 200.14 201.30 196.02 33,300
Jul 11, 2023 194.08 198.13 194.05 197.34 192.17 22,600
Jul 10, 2023 192.46 196.27 192.00 195.01 189.90 29,200
Jul 7, 2023 193.56 195.36 193.24 193.25 188.18 31,500
Jul 6, 2023 193.64 193.64 188.25 192.71 187.66 44,000
Jul 5, 2023 197.45 199.28 195.58 196.34 191.19 47,200
Jul 3, 2023 196.89 200.64 196.89 199.41 194.18 23,700
Jun 30, 2023 202.68 202.68 197.32 197.47 192.29 31,500
Jun 29, 2023 200.31 203.19 199.65 200.08 194.83 32,500
Jun 28, 2023 198.67 201.00 198.51 198.80 193.59 23,700
Jun 27, 2023 199.04 201.65 198.97 200.25 195.00 32,100
Jun 26, 2023 196.36 200.29 196.28 197.05 191.88 32,500
Jun 23, 2023 197.66 198.19 194.72 196.77 191.61 77,200
Jun 22, 2023 204.07 204.07 197.96 199.51 194.28 43,500
Jun 21, 2023 207.50 208.35 204.55 204.55 199.19 20,200
Jun 20, 2023 211.38 211.41 208.18 208.53 203.06 33,400
Jun 16, 2023 216.65 217.00 208.99 211.66 206.11 105,400
Jun 15, 2023 211.76 215.82 211.25 215.38 209.73 49,700
Jun 14, 2023 214.41 216.45 202.26 211.90 206.34 44,600
Jun 13, 2023 212.31 217.09 212.31 215.00 209.36 44,400
Jun 12, 2023 208.92 212.94 207.35 212.72 207.14 47,300
Jun 9, 2023 212.99 212.99 208.22 210.23 204.72 36,100
Jun 8, 2023 211.54 211.65 207.52 211.24 205.70 50,500
Jun 7, 2023 208.85 214.47 208.85 212.82 207.24 72,800
Jun 6, 2023 198.28 207.68 198.28 207.01 201.58 57,800
Jun 5, 2023 200.00 201.57 194.69 198.96 193.74 60,800
Jun 2, 2023 197.80 203.66 196.93 201.89 196.60 58,900
Jun 1, 2023 190.08 196.36 190.00 194.71 189.61 33,100
May 31, 2023 193.46 193.46 189.76 190.78 185.78 42,900
May 30, 2023 194.79 195.59 193.99 195.00 189.89 32,900
May 26, 2023 188.72 195.42 188.00 194.35 189.25 31,400
May 25, 2023 185.96 189.87 184.91 189.06 184.10 44,400
May 24, 2023 186.18 187.04 184.14 185.26 180.40 50,700
May 23, 2023 184.30 190.47 183.83 188.11 183.18 62,100
May 22, 2023 185.13 187.49 184.12 185.40 180.54 64,700
May 19, 2023 185.84 185.84 179.58 183.53 178.72 52,400
May 18, 2023 176.85 183.84 176.85 183.24 178.44 38,600
May 17, 2023 173.02 180.08 173.02 178.54 173.86 46,200
May 16, 2023 172.67 173.79 171.66 171.91 167.40 31,900
May 15, 2023 172.03 176.55 170.40 174.46 169.89 33,200
May 12, 2023 172.47 173.10 169.36 171.48 166.98 27,900
May 11, 2023 168.21 172.25 168.21 171.28 166.79 44,600
May 10, 2023 171.19 171.19 166.07 170.21 165.75 54,800
May 9, 2023 165.30 171.04 165.00 167.66 163.26 49,700
May 8, 2023 169.83 169.83 165.70 167.06 162.68 38,100
May 5, 2023 171.23 172.12 165.87 168.78 164.35 98,600
May 4, 2023 171.20 171.20 165.32 167.28 162.89 54,400
May 3, 2023 175.41 178.04 172.64 173.08 168.54 44,500
May 2, 2023 174.88 175.99 170.89 175.14 170.55 53,100
May 1, 2023 182.75 184.57 175.43 176.09 171.47 50,600
Apr 28, 2023 179.74 183.98 174.87 182.21 177.43 43,000
Apr 27, 2023 1.65 Dividend
Apr 27, 2023 177.58 178.10 175.04 178.10 173.43 85,200
Apr 26, 2023 181.07 183.65 177.00 177.89 171.62 77,200
Apr 25, 2023 185.45 187.50 182.03 182.03 175.61 47,400

Related Tickers

SEIC SEI Investments Company
66.60
-0.60%
 
AMG Affiliated Managers Group, Inc.
162.07
+0.37%
 
WT WisdomTree, Inc.
8.85
-1.34%
 
TEI Templeton Emerging Markets Income Fund
5.20
-0.38%
 
FHI Federated Hermes, Inc.
34.98
+0.09%
 
JMM Nuveen Multi-Market Income Fund
5.88
-0.54%
 
JHS John Hancock Income Securities Trust
10.99
-0.36%
 
FMY First Trust Mortgage Income Fund
11.66
-1.05%
 
MUE BlackRock MuniHoldings Quality Fund II, Inc.
9.80
0.00%
 
GAB-PG The Gabelli Equity Trust Inc. PFD-G
21.38
0.00%