UK markets closed

Virtus Duff & Phelps Glb Rl Estt Secs I (VGISX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.73+0.08 (+0.27%)
As of 08:06AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
18 Apr 202429.7329.7329.7329.7329.73-
17 Apr 202429.6529.6529.6529.6529.65-
16 Apr 202429.8229.8229.8229.8229.82-
15 Apr 202430.1630.1630.1630.1630.16-
12 Apr 202430.9230.9230.9230.9230.92-
11 Apr 202430.9230.9230.9230.9230.92-
10 Apr 202430.8830.8830.8830.8830.88-
09 Apr 202431.8531.8531.8531.8531.85-
08 Apr 202431.5431.5431.5431.5431.54-
05 Apr 202431.0831.0831.0831.0831.08-
04 Apr 202430.8930.8930.8930.8930.89-
03 Apr 202431.0431.0431.0431.0431.04-
02 Apr 202431.1031.1031.1031.1031.10-
01 Apr 202431.4831.4831.4831.4831.48-
28 Mar 202431.9131.9131.9131.9131.91-
27 Mar 202431.7031.7031.7031.7031.70-
26 Mar 202431.0931.0931.0931.0931.09-
25 Mar 202431.1931.1931.1931.1931.19-
22 Mar 202431.3631.3631.3631.3631.36-
21 Mar 202431.6431.6431.6431.6431.64-
20 Mar 202431.4631.4631.4631.4631.46-
19 Mar 202431.2331.2331.2331.2331.23-
18 Mar 202431.1531.1531.1531.1531.15-
15 Mar 202431.0731.0731.0731.0731.07-
14 Mar 202431.1831.1831.1831.1831.18-
13 Mar 202431.6531.6531.6531.6531.65-
12 Mar 202431.6531.6531.6531.6531.65-
11 Mar 202431.7331.7331.7331.7331.73-
08 Mar 202431.8531.8531.8531.8531.85-
07 Mar 202431.5331.5331.5331.5331.53-
06 Mar 202431.4031.4031.4031.4031.40-
05 Mar 202431.2031.2031.2031.2031.20-
04 Mar 202431.5031.5031.5031.5031.50-
01 Mar 202431.3331.3331.3331.3331.33-
29 Feb 202431.0331.0331.0331.0331.03-
28 Feb 202430.8830.8830.8830.8830.88-
27 Feb 202430.7930.7930.7930.7930.79-
26 Feb 202430.7730.7730.7730.7730.77-
23 Feb 202431.0331.0331.0331.0331.03-
22 Feb 202431.1231.1231.1231.1231.12-
21 Feb 202431.0231.0231.0231.0231.02-
20 Feb 202430.8530.8530.8530.8530.85-
16 Feb 202430.9530.9530.9530.9530.95-
15 Feb 202431.0831.0831.0831.0831.08-
14 Feb 202430.5330.5330.5330.5330.53-
13 Feb 202430.3830.3830.3830.3830.38-
12 Feb 202430.8930.8930.8930.8930.89-
09 Feb 202430.9230.9230.9230.9230.92-
08 Feb 202430.9330.9330.9330.9330.93-
07 Feb 202430.8330.8330.8330.8330.83-
06 Feb 202430.8330.8330.8330.8330.83-
05 Feb 202430.5630.5630.5630.5630.56-
02 Feb 202431.0131.0131.0131.0131.01-
01 Feb 202431.3231.3231.3231.3231.32-
31 Jan 202430.9130.9130.9130.9130.91-
30 Jan 202431.1131.1131.1131.1131.11-
29 Jan 202431.3231.3231.3231.3231.32-
26 Jan 202431.1031.1031.1031.1031.10-
25 Jan 202431.1031.1031.1031.1031.10-
24 Jan 202430.9630.9630.9630.9630.96-
23 Jan 202431.1831.1831.1831.1831.18-
22 Jan 202431.3831.3831.3831.3831.38-
19 Jan 202431.2631.2631.2631.2631.26-
18 Jan 202430.9730.9730.9730.9730.97-
17 Jan 202431.1531.1531.1531.1531.15-
16 Jan 202431.7931.7931.7931.7931.79-
12 Jan 202432.0332.0332.0332.0332.03-
11 Jan 202431.8331.8331.8331.8331.83-
10 Jan 202432.0232.0232.0232.0232.02-
09 Jan 202431.9231.9231.9231.9231.92-
08 Jan 202432.1432.1432.1432.1432.14-
05 Jan 202431.7331.7331.7331.7331.73-
04 Jan 202431.7431.7431.7431.7431.74-
03 Jan 202431.8131.8131.8131.8131.81-
02 Jan 202432.4332.4332.4332.4332.43-
29 Dec 202332.3532.3532.3532.3532.35-
28 Dec 202332.6232.6232.6232.6232.62-
27 Dec 202332.4532.4532.4532.4532.45-
26 Dec 202332.1932.1932.1932.1932.19-
22 Dec 202332.0432.0432.0432.0432.04-
21 Dec 202331.9131.9131.9131.9131.91-
20 Dec 202331.5931.5931.5931.5931.59-
20 Dec 20230.634 Dividend
19 Dec 202332.6032.6032.6032.6031.97-
18 Dec 202332.4032.4032.4032.4031.77-
15 Dec 202332.5832.5832.5832.5831.95-
14 Dec 202332.9232.9232.9232.9232.28-
13 Dec 202332.0332.0332.0332.0331.41-
12 Dec 202331.0731.0731.0731.0730.47-
11 Dec 202331.0731.0731.0731.0730.47-
08 Dec 202330.9630.9630.9630.9630.36-
07 Dec 202331.0131.0131.0131.0130.41-
06 Dec 202330.9430.9430.9430.9430.34-
05 Dec 202330.9630.9630.9630.9630.36-
04 Dec 202331.0631.0631.0631.0630.46-
01 Dec 202330.9230.9230.9230.9230.32-
30 Nov 202330.3230.3230.3230.3229.73-
29 Nov 202330.2230.2230.2230.2229.63-
28 Nov 202330.0930.0930.0930.0929.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...