Australia markets closed

Virtus Investment Partners, Inc. (VRTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
226.70+1.27 (+0.56%)
At close: 01:00PM EDT
233.43 +6.73 (+2.97%)
After hours: 03:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 2024225.03226.78225.03226.70226.7010,900
02 July 2024223.82225.95223.00225.43225.4316,700
01 July 2024224.98226.66221.67222.92222.9231,600
28 June 2024223.31226.02219.35225.85225.85313,400
27 June 2024221.81222.53219.51220.83220.8323,800
26 June 2024221.57222.74219.49220.33220.3320,000
25 June 2024224.28224.28219.83222.70222.7035,600
24 June 2024221.05227.07221.05225.38225.3836,000
21 June 2024219.83221.57219.01219.21219.21106,000
20 June 2024215.53221.47215.53220.00220.0027,500
18 June 2024216.91220.75216.01217.33217.3345,300
17 June 2024212.53215.54210.01215.53215.5339,700
14 June 2024210.89213.79209.96212.63212.6335,700
13 June 2024217.16218.24213.07213.45213.4549,600
12 June 2024221.17229.41217.77218.76218.7645,500
11 June 2024214.19215.32212.21214.99214.9934,100
10 June 2024215.23217.15215.23216.35216.3557,300
07 June 2024220.04220.32216.74218.00218.0053,500
06 June 2024224.48226.04221.17221.98221.9860,100
05 June 2024226.86228.60225.23226.70226.7042,500
04 June 2024228.96232.00225.38227.22227.2219,500
03 June 2024231.29231.29227.37230.00230.0026,600
31 May 2024226.24230.49225.37228.59228.5975,700
30 May 2024227.06229.49225.68226.69226.6927,900
29 May 2024227.39227.44224.94225.68225.6839,600
28 May 2024232.38232.38227.68228.54228.5426,600
24 May 2024230.15234.13229.60232.64232.6450,800
23 May 2024234.36234.36229.00229.67229.6725,800
22 May 2024235.17235.89232.71234.40234.4046,400
21 May 2024231.23237.38231.23237.00237.0022,500
20 May 2024232.45235.81232.45233.36233.3640,700
17 May 2024236.36236.36233.17233.34233.3427,000
16 May 2024234.52236.31232.67235.41235.4123,600
15 May 2024233.85236.47231.98234.43234.4337,500
14 May 2024234.18235.12230.37232.49232.4934,300
13 May 2024232.68233.96230.64230.64230.6423,400
10 May 2024233.06234.18230.57230.68230.6831,700
09 May 2024232.44238.80232.44234.54234.5451,500
08 May 2024223.75234.55223.35234.16234.1652,100
07 May 2024229.23230.79224.61224.61224.6152,100
06 May 2024228.01229.30226.05227.56227.5630,200
03 May 2024224.48228.23224.03226.60226.6025,200
02 May 2024223.26223.41219.53223.28223.2860,900
01 May 2024220.21223.97218.57219.90219.9058,200
30 Apr 2024221.89223.41218.65219.32219.3284,600
29 Apr 2024225.82226.99218.94222.19222.1972,800
29 Apr 20241.9 Dividend
26 Apr 2024217.96240.37217.96227.58225.6874,500
25 Apr 2024230.52231.47226.44230.75228.8238,900
24 Apr 2024230.93236.04230.13234.70232.7436,200
23 Apr 2024230.90236.07230.90233.14231.1920,100
22 Apr 2024224.39232.27224.39231.78229.8462,400
19 Apr 2024218.81225.38218.81225.34223.4642,800
18 Apr 2024217.61225.08217.61219.80217.9644,200
17 Apr 2024222.38222.50218.04218.58216.7643,400
16 Apr 2024221.01221.88216.67219.47217.6464,300
15 Apr 2024228.53230.26222.22223.98222.1135,900
12 Apr 2024228.37229.13225.52225.63223.7532,300
11 Apr 2024230.70233.96228.34231.55229.6234,400
10 Apr 2024232.39233.71227.91228.32226.4143,200
09 Apr 2024239.69239.94236.62239.64237.6422,200
08 Apr 2024238.38243.08237.10239.64237.6440,300
05 Apr 2024239.29242.41238.80241.38239.3624,400
04 Apr 2024246.00247.74240.07240.65238.6421,200
03 Apr 2024239.57246.32239.57244.51242.4727,700
02 Apr 2024236.89242.46236.89242.46240.4452,900
01 Apr 2024246.68246.68241.24241.96239.9450,000
28 Mar 2024252.09263.39243.73247.98245.91102,700
27 Mar 2024242.83247.61242.83247.61245.5438,000
26 Mar 2024244.99246.03237.66239.36237.3649,600
25 Mar 2024244.38245.64243.60243.81241.7724,800
22 Mar 2024245.24246.00242.87243.40241.3741,400
21 Mar 2024240.97247.16240.97245.97243.9249,300
20 Mar 2024231.63242.25231.63240.17238.1637,400
19 Mar 2024228.81235.32228.81233.97232.0244,000
18 Mar 2024232.92233.65230.48231.37229.4449,100
15 Mar 2024231.95237.05231.29231.33229.40315,100
14 Mar 2024241.73241.73231.20234.00232.0583,500
13 Mar 2024246.38249.81239.68241.73239.7152,900
12 Mar 2024246.92251.38246.73247.30245.2458,400
11 Mar 2024248.43250.85245.81249.08247.0051,600
08 Mar 2024249.43253.63248.39250.52248.4355,200
07 Mar 2024247.50252.32247.50248.21246.1467,800
06 Mar 2024238.23252.50234.02245.63243.58148,700
05 Mar 2024226.54230.29224.82227.18225.2899,000
04 Mar 2024233.52236.72226.36227.27225.37131,000
01 Mar 2024233.71236.79229.54236.16234.1993,700
29 Feb 2024232.83232.83229.60232.32230.3839,900
28 Feb 2024228.51232.00228.38228.77226.8684,700
27 Feb 2024234.20234.20230.24231.52229.5949,600
26 Feb 2024233.46237.00230.57230.95229.0240,400
23 Feb 2024233.74238.26233.49235.51233.5444,400
22 Feb 2024229.99234.84229.90234.84232.88113,500
21 Feb 2024229.28231.99227.25230.00228.0867,600
20 Feb 2024229.66235.80229.48231.50229.5742,300
16 Feb 2024231.74236.25231.74233.24231.2942,000
15 Feb 2024231.74237.04231.49235.80233.8344,400
14 Feb 2024232.59233.50227.33231.03229.1042,500
13 Feb 2024230.18233.63225.72228.18226.2745,900
12 Feb 2024233.99239.14233.99237.95235.9648,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...