UK markets closed
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
84.06 +0.18 (+0.21%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,870.27 -930.03 (-1.99%)
Virtus Silvant Focused Growth R6 (AFGFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
| 02 Jul 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
| 01 Jul 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| 28 Jun 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
| 27 Jun 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
| 26 Jun 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
| 25 Jun 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
| 24 Jun 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
| 21 Jun 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
| 20 Jun 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| 18 Jun 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| 17 Jun 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
| 14 Jun 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
| 13 Jun 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| 12 Jun 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
| 11 Jun 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
| 10 Jun 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
| 07 Jun 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 06 Jun 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
| 05 Jun 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
| 04 Jun 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
| 03 Jun 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
| 31 May 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 30 May 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 29 May 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
| 28 May 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 24 May 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 23 May 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 22 May 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
| 21 May 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
| 20 May 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| 17 May 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 16 May 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
| 15 May 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
| 14 May 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 13 May 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 10 May 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 09 May 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 08 May 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 07 May 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 06 May 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 03 May 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 02 May 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 01 May 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 30 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 29 Apr 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 26 Apr 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 25 Apr 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 24 Apr 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 23 Apr 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 22 Apr 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 19 Apr 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 18 Apr 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 17 Apr 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 16 Apr 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 15 Apr 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 12 Apr 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 11 Apr 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 10 Apr 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 09 Apr 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 08 Apr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 05 Apr 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 04 Apr 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 03 Apr 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 02 Apr 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 01 Apr 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 28 Mar 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 27 Mar 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 26 Mar 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| 25 Mar 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 22 Mar 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 21 Mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 20 Mar 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 19 Mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 18 Mar 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 15 Mar 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| 14 Mar 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| 13 Mar 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 12 Mar 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 11 Mar 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 08 Mar 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 07 Mar 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| 06 Mar 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| 05 Mar 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 04 Mar 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 01 Mar 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 29 Feb 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 28 Feb 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 27 Feb 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 26 Feb 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 23 Feb 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 22 Feb 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 21 Feb 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 20 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 16 Feb 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 15 Feb 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 14 Feb 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 13 Feb 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 12 Feb 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 09 Feb 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| *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.