Virtus Duff & Phelps Glb Rl Estt Secs R6 (VRGEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 July 2024 | - | - | - | - | - | - |
| 05 July 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 03 July 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 02 July 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 01 July 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 28 June 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 27 June 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 26 June 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 25 June 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 24 June 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 21 June 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 20 June 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 18 June 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 17 June 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 14 June 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 13 June 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 12 June 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 11 June 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 10 June 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 07 June 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 06 June 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 05 June 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 04 June 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 03 June 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 31 May 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 30 May 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 29 May 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 28 May 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 24 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 23 May 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 22 May 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 21 May 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 20 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 17 May 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 16 May 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 15 May 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 14 May 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 13 May 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 10 May 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 09 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 08 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 07 May 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 06 May 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 03 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 02 May 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 01 May 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 30 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 29 Apr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 26 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 25 Apr 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 24 Apr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 23 Apr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 22 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 19 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 18 Apr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 17 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 16 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 15 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 12 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 11 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 10 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 09 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 08 Apr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 05 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 04 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 03 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 02 Apr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 01 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 28 Mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 27 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 26 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 25 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 22 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 21 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 20 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 19 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 18 Mar 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 15 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 14 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 13 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 12 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 11 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 08 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 07 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 06 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 05 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 04 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 01 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 29 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 28 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 27 Feb 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 26 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 23 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 22 Feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 21 Feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 20 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 16 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 15 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 14 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 13 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.