VRTS - Virtus Investment Partners, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2019104.10108.12104.10107.42107.4237,101
Aug 20, 2019101.25103.85100.10103.43103.4374,300
Aug 19, 2019100.81102.38100.81101.79101.7935,300
Aug 16, 201996.9799.5696.9799.2099.2034,200
Aug 15, 201997.0097.4094.3095.9695.96104,000
Aug 14, 201994.2696.7493.1895.2695.26145,000
Aug 13, 201993.3496.3392.8996.1496.1471,500
Aug 12, 201994.4094.6492.6093.5093.5055,600
Aug 09, 201996.2697.7893.9994.9794.9755,700
Aug 08, 201996.1697.6195.5196.7896.7849,200
Aug 07, 201993.5995.7692.5595.4195.4178,400
Aug 06, 201995.1298.1592.5195.1995.19120,800
Aug 05, 201998.52103.1193.5794.6594.6581,100
Aug 02, 2019101.78102.2797.75101.01101.0179,400
Aug 01, 2019106.97107.69102.06102.54102.5460,100
Jul 31, 2019108.99109.47106.59107.16107.1687,900
Jul 30, 2019109.46110.67107.95109.40109.40134,900
Jul 30, 20190.55 Dividend
Jul 29, 2019113.08113.35110.50110.50109.95129,500
Jul 26, 2019112.49113.17107.02113.10112.5481,500
Jul 25, 2019109.78109.95104.99105.52104.9985,600
Jul 24, 2019105.71110.34105.71109.93109.3874,000
Jul 23, 2019105.37106.67103.97105.95105.4273,500
Jul 22, 2019108.60108.60103.80104.32103.8064,600
Jul 19, 2019108.54110.16107.81108.06107.5275,300
Jul 18, 2019108.35109.26106.84108.97108.4359,500
Jul 17, 2019111.46112.45107.43108.26107.7276,100
Jul 16, 2019110.94114.83110.35111.28110.7380,200
Jul 15, 2019112.05112.25109.44111.35110.8086,000
Jul 12, 2019112.12112.41110.20111.13110.5871,200
Jul 11, 2019109.52111.39108.98111.15110.6092,700
Jul 10, 2019107.40110.09107.19108.62108.0874,600
Jul 09, 2019105.37107.15104.89106.44105.9154,400
Jul 08, 2019106.66107.62104.90105.71105.1837,100
Jul 05, 2019106.84108.15106.40107.38106.8580,500
Jul 03, 2019105.48107.11105.03106.87106.3431,800
Jul 02, 2019106.95106.95102.98105.64105.1155,400
Jul 01, 2019109.30109.30105.94106.81106.2874,800
Jun 28, 2019106.16107.57105.50107.40106.8788,400
Jun 27, 2019102.79105.93102.33105.60105.0755,400
Jun 26, 2019101.33103.14100.25102.06101.5542,600
Jun 25, 2019100.58104.2899.21101.02100.52119,200
Jun 24, 2019102.59104.1099.73100.4699.9687,000
Jun 21, 2019103.69104.79102.17102.62102.1157,500
Jun 20, 2019105.50105.60103.01104.20103.6833,900
Jun 19, 2019106.15107.65103.54104.16103.6437,000
Jun 18, 2019103.92107.20103.92106.20105.6764,000
Jun 17, 2019104.75106.10103.57103.58103.0647,600
Jun 14, 2019106.21106.22104.37105.33104.8169,500
Jun 13, 2019106.52107.43105.33106.37105.8434,400
Jun 12, 2019105.13106.06104.40105.18104.6634,000
Jun 11, 2019107.72108.81105.16105.55105.0229,100
Jun 10, 2019106.28107.89105.32106.76106.2339,200
Jun 07, 2019105.29106.97104.90105.51104.9842,200
Jun 06, 2019105.77106.80103.82104.96104.4449,800
Jun 05, 2019105.19106.45103.48105.84105.3166,700
Jun 04, 2019101.47104.73101.30104.70104.18100,200
Jun 03, 2019101.18102.6499.80100.64100.14112,300
May 31, 2019105.36105.56101.35101.59101.0889,700
May 30, 2019107.86108.90106.28106.88106.3555,800
May 29, 2019109.51110.40106.56107.57107.0377,100
May 28, 2019111.71112.67110.26110.47109.9260,100
May 24, 2019109.73112.20108.45111.59111.0360,100
May 23, 2019110.18111.69106.85109.05108.51197,200
May 22, 2019113.29116.95111.08111.30110.7545,900
May 21, 2019114.40115.36113.08113.54112.97141,500
May 20, 2019113.09115.03112.38113.55112.9851,900
May 17, 2019116.06116.71114.10114.10113.5376,800
May 16, 2019117.75119.35116.60116.99116.4167,900
May 15, 2019115.56118.54115.13117.78117.1956,900
May 14, 2019115.68117.18114.75116.53115.9587,300
May 13, 2019117.60120.43114.54114.94114.3759,100
May 10, 2019116.45120.23116.06119.64119.0478,400
May 09, 2019118.29120.45115.33117.85117.2694,200
May 08, 2019120.36121.65118.91119.16118.5762,600
May 07, 2019119.91122.54119.70120.51119.9157,600
May 06, 2019120.92122.49119.43121.20120.6093,700
May 03, 2019122.50123.39122.50122.75122.14106,600
May 02, 2019123.20123.20118.68121.61121.0086,600
May 01, 2019123.30123.81120.27122.81122.20122,800
Apr 30, 2019124.90125.10121.72122.61122.0082,600
Apr 29, 2019124.45126.55124.01124.45123.8352,600
Apr 29, 20190.55 Dividend
Apr 26, 2019122.62125.98120.01124.01122.8569,700
Apr 25, 2019118.99121.64117.80120.87119.7345,500
Apr 24, 2019119.16119.90118.00119.10117.9897,100
Apr 23, 2019118.76119.75118.22119.05117.93128,800
Apr 22, 2019117.56119.58117.06119.03117.9189,200
Apr 18, 2019119.84120.97117.27118.11117.0070,700
Apr 17, 2019121.42121.42118.27120.11118.9866,200
Apr 16, 2019119.71122.49118.76120.54119.4164,200
Apr 15, 2019117.20118.96115.14118.96117.8483,300
Apr 12, 2019117.32117.99115.29116.56115.4784,400
Apr 11, 2019112.66117.16112.52115.39114.31109,200
Apr 10, 2019108.28111.86108.20111.49110.4471,500
Apr 09, 2019109.89110.30107.76108.29107.2752,600
Apr 08, 2019109.22110.00107.46109.83108.8070,500
Apr 05, 2019107.23109.56106.49109.16108.1349,100
Apr 04, 2019104.84106.71103.49106.29105.2936,800
Apr 03, 2019105.67106.84104.00104.83103.8541,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...