Advertisement
Advertisement
U.S. Markets open in 4 hrs 17 mins
Advertisement
Advertisement
Advertisement
Advertisement

Virtus Investment Partners, Inc. (VRTS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
183.55+6.11 (+3.44%)
At close: 04:00PM EDT
183.55 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 2022181.39183.84178.13183.55183.5553,100
May 19, 2022174.32181.02174.32177.44177.4476,200
May 18, 2022176.87178.35173.50175.00175.00103,500
May 17, 2022176.79181.62176.30181.05181.0583,700
May 16, 2022171.20173.94167.79171.29171.2971,600
May 13, 2022173.29177.36171.26172.91172.9174,000
May 12, 2022163.47170.41161.31169.67169.6767,100
May 11, 2022170.25173.29164.98165.43165.4359,200
May 10, 2022174.59174.59166.39171.41171.4156,600
May 09, 2022172.74173.00165.37170.19170.1980,600
May 06, 2022175.77177.31170.00174.78174.78102,800
May 05, 2022180.75184.29172.54176.20176.2050,700
May 04, 2022179.19185.02174.50183.87183.8769,300
May 03, 2022178.69181.49173.86177.81177.81150,300
May 02, 2022178.00181.48175.13179.86179.8675,500
Apr 29, 2022189.15189.48176.33177.16177.1658,200
Apr 28, 2022185.36185.36176.09184.00184.0062,500
Apr 27, 2022185.04188.36181.62182.43182.4364,100
Apr 26, 2022196.54196.54183.82185.03185.0368,200
Apr 25, 2022195.18198.12190.77197.42197.4267,200
Apr 22, 2022202.00204.01195.78196.64196.6484,300
Apr 21, 2022213.77213.77202.34203.50203.5026,600
Apr 20, 2022212.68213.49208.66209.74209.7430,600
Apr 19, 2022199.25210.11199.25209.60209.6038,800
Apr 18, 2022201.00201.71198.00198.62198.6233,600
Apr 14, 2022207.00207.99203.00203.00203.0034,700
Apr 13, 2022198.47207.65198.47207.01207.0140,200
Apr 12, 2022200.24202.50197.24198.28198.2848,600
Apr 11, 2022203.80208.15198.19198.89198.8957,600
Apr 08, 2022208.12213.29197.31203.80203.80112,200
Apr 07, 2022222.41222.64213.53218.32218.3265,700
Apr 06, 2022231.57231.57221.15221.15221.1531,300
Apr 05, 2022238.22239.94231.34232.06232.0639,600
Apr 04, 2022240.18242.29237.28237.63237.6335,000
Apr 01, 2022242.13244.92238.12239.73239.7338,200
Mar 31, 2022243.08245.81239.74239.99239.9931,000
Mar 30, 2022246.39247.46241.55242.53242.5329,500
Mar 29, 2022243.71249.37243.71247.37247.3744,100
Mar 28, 2022243.72243.72237.65240.23240.2323,900
Mar 25, 2022243.61244.78242.52244.53244.5330,200
Mar 24, 2022240.46243.28238.43241.68241.6827,800
Mar 23, 2022241.72243.71236.47237.97237.9735,200
Mar 22, 2022242.38248.44241.99243.18243.1845,700
Mar 21, 2022242.34244.57238.11239.87239.8771,800
Mar 18, 2022236.14238.95232.17238.51238.51102,000
Mar 17, 2022230.80237.54223.45236.76236.7644,100
Mar 16, 2022222.77234.42218.46231.35231.3558,400
Mar 15, 2022214.26220.13214.26218.20218.2058,200
Mar 14, 2022214.00220.39212.11213.65213.6542,200
Mar 11, 2022216.40217.81210.78211.64211.6435,100
Mar 10, 2022213.62216.63208.59212.68212.6848,900
Mar 09, 2022212.91219.89211.91217.05217.0544,500
Mar 08, 2022209.53213.53203.76206.05206.0580,000
Mar 07, 2022219.31221.72206.73206.73206.7380,100
Mar 04, 2022231.48231.48217.83220.38220.3869,500
Mar 03, 2022242.57242.61232.72234.70234.7048,100
Mar 02, 2022234.27242.13233.18240.09240.0944,800
Mar 01, 2022238.75241.93227.77231.40231.4061,700
Feb 28, 2022245.04246.74236.58240.62240.6292,700
Feb 25, 2022243.68249.01243.15248.25248.2539,500
Feb 24, 2022231.45242.83230.14241.33241.3374,700
Feb 23, 2022250.93253.68239.65239.74239.7457,100
Feb 22, 2022251.54255.31244.53250.17250.1746,500
Feb 18, 2022250.53255.88249.37252.43252.4335,600
Feb 17, 2022260.13262.23250.58250.94250.9438,300
Feb 16, 2022262.00264.74260.37263.96263.9630,400
Feb 15, 2022258.05264.74257.19262.03262.0338,100
Feb 14, 2022256.10257.90250.63253.38253.3858,100
Feb 11, 2022260.50265.00254.57256.24256.2447,300
Feb 10, 2022265.85270.58256.62258.88258.8876,200
Feb 09, 2022266.88270.80263.15270.01270.0156,500
Feb 08, 2022261.44265.97261.44262.88262.8834,100
Feb 07, 2022268.02271.55258.67260.79260.7954,600
Feb 04, 2022268.28273.03255.17269.50269.5073,300
Feb 03, 2022254.50258.21249.25250.44250.4463,700
Feb 02, 2022260.75260.75255.18258.50258.5064,100
Feb 01, 2022262.91263.99255.95261.99261.9996,400
Jan 31, 2022247.54261.69247.54261.68261.6866,500
Jan 28, 2022246.45247.84238.97247.84247.8467,500
Jan 27, 2022250.18254.77243.68245.40245.4057,100
Jan 26, 2022256.19259.88246.39249.84249.8487,000
Jan 25, 2022258.46263.48250.06252.05252.0576,800
Jan 24, 2022255.78263.83246.04262.42262.4289,600
Jan 21, 2022269.83270.96261.25261.51261.5198,500
Jan 20, 2022279.55284.02272.09273.88273.8886,400
Jan 19, 2022285.75285.75275.89276.98276.9896,100
Jan 18, 2022281.45285.77279.44283.33283.3380,200
Jan 14, 2022281.05285.22276.33284.30284.3045,600
Jan 13, 2022295.20295.20285.01285.01285.0136,900
Jan 12, 2022294.33295.41291.62292.99292.9961,200
Jan 11, 2022287.84291.87284.24291.60291.6041,900
Jan 10, 2022289.25289.25279.66287.00287.0061,000
Jan 07, 2022285.74292.78284.19290.01290.0170,700
Jan 06, 2022287.01287.01278.76284.22284.2240,900
Jan 05, 2022297.21297.21284.62286.25286.2561,500
Jan 04, 2022292.56298.77292.56296.50296.5043,500
Jan 03, 2022300.01302.90286.19290.08290.08104,000
Dec 31, 2021296.98299.69294.40297.10297.1030,900
Dec 30, 2021298.04302.16296.50297.43297.4325,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement