UK markets close in 6 hours 3 minutes

Virtus Duff & Phelps Glb Rl Estt Secs R6 (VRGEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
30.21-0.11 (-0.36%)
At close: 08:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202430.2130.2130.2130.2130.21-
23 Apr 202430.3230.3230.3230.3230.32-
22 Apr 202429.9829.9829.9829.9829.98-
19 Apr 202429.7329.7329.7329.7329.73-
18 Apr 202429.6729.6729.6729.6729.67-
17 Apr 202429.5929.5929.5929.5929.59-
16 Apr 202429.7629.7629.7629.7629.76-
15 Apr 202430.1030.1030.1030.1030.10-
12 Apr 202430.8530.8530.8530.8530.85-
11 Apr 202430.8530.8530.8530.8530.85-
10 Apr 202430.8230.8230.8230.8230.82-
09 Apr 202431.7831.7831.7831.7831.78-
08 Apr 202431.4731.4731.4731.4731.47-
05 Apr 202431.0131.0131.0131.0131.01-
04 Apr 202430.8230.8230.8230.8230.82-
03 Apr 202430.9730.9730.9730.9730.97-
02 Apr 202431.0331.0331.0331.0331.03-
01 Apr 202431.4131.4131.4131.4131.41-
28 Mar 202431.8431.8431.8431.8431.84-
27 Mar 202431.6331.6331.6331.6331.63-
26 Mar 202431.0231.0231.0231.0231.02-
25 Mar 202431.1231.1231.1231.1231.12-
22 Mar 202431.2931.2931.2931.2931.29-
21 Mar 202431.5631.5631.5631.5631.56-
20 Mar 202431.3931.3931.3931.3931.39-
19 Mar 202431.1631.1631.1631.1631.16-
18 Mar 202431.0831.0831.0831.0831.08-
15 Mar 202431.0031.0031.0031.0031.00-
14 Mar 202431.1031.1031.1031.1031.10-
13 Mar 202431.5831.5831.5831.5831.58-
12 Mar 202431.5831.5831.5831.5831.58-
11 Mar 202431.7731.7731.7731.7731.77-
08 Mar 202431.7731.7731.7731.7731.77-
07 Mar 202431.4531.4531.4531.4531.45-
06 Mar 202431.3231.3231.3231.3231.32-
05 Mar 202431.1231.1231.1231.1231.12-
04 Mar 202431.4231.4231.4231.4231.42-
01 Mar 202431.2531.2531.2531.2531.25-
29 Feb 202430.9530.9530.9530.9530.95-
28 Feb 202430.8030.8030.8030.8030.80-
27 Feb 202430.7130.7130.7130.7130.71-
26 Feb 202430.6930.6930.6930.6930.69-
23 Feb 202430.9530.9530.9530.9530.95-
22 Feb 202431.0431.0431.0431.0431.04-
21 Feb 202430.9430.9430.9430.9430.94-
20 Feb 202430.7730.7730.7730.7730.77-
16 Feb 202430.8830.8830.8830.8830.88-
15 Feb 202431.0031.0031.0031.0031.00-
14 Feb 202430.4530.4530.4530.4530.45-
13 Feb 202430.3030.3030.3030.3030.30-
12 Feb 202430.8130.8130.8130.8130.81-
09 Feb 202430.8430.8430.8430.8430.84-
08 Feb 202430.8530.8530.8530.8530.85-
07 Feb 202430.7530.7530.7530.7530.75-
06 Feb 202430.7530.7530.7530.7530.75-
05 Feb 202430.4830.4830.4830.4830.48-
02 Feb 202430.9330.9330.9330.9330.93-
01 Feb 202431.2431.2431.2431.2431.24-
31 Jan 202430.8330.8330.8330.8330.83-
30 Jan 202431.0231.0231.0231.0231.02-
29 Jan 202431.2431.2431.2431.2431.24-
26 Jan 202431.0131.0131.0131.0131.01-
25 Jan 202431.0231.0231.0231.0231.02-
24 Jan 202430.8830.8830.8830.8830.88-
23 Jan 202431.0931.0931.0931.0931.09-
22 Jan 202431.2931.2931.2931.2931.29-
19 Jan 202431.1731.1731.1731.1731.17-
18 Jan 202430.8930.8930.8930.8930.89-
17 Jan 202431.0631.0631.0631.0631.06-
16 Jan 202431.7031.7031.7031.7031.70-
12 Jan 202431.9431.9431.9431.9431.94-
11 Jan 202431.7431.7431.7431.7431.74-
10 Jan 202431.9331.9331.9331.9331.93-
09 Jan 202431.8331.8331.8331.8331.83-
08 Jan 202432.0532.0532.0532.0532.05-
05 Jan 202431.6431.6431.6431.6431.64-
04 Jan 202431.6531.6531.6531.6531.65-
03 Jan 202431.7231.7231.7231.7231.72-
02 Jan 202432.3432.3432.3432.3432.34-
29 Dec 202332.2532.2532.2532.2532.25-
28 Dec 202332.5332.5332.5332.5332.53-
27 Dec 202332.3632.3632.3632.3632.36-
26 Dec 202332.0932.0932.0932.0932.09-
22 Dec 202331.9431.9431.9431.9431.94-
21 Dec 202331.8231.8231.8231.8231.82-
20 Dec 202331.5031.5031.5031.5031.50-
20 Dec 20230.853 Dividend
19 Dec 202332.7332.7332.7332.7331.88-
18 Dec 202332.5332.5332.5332.5331.68-
15 Dec 202332.7132.7132.7132.7131.86-
14 Dec 202333.0533.0533.0533.0532.19-
13 Dec 202332.1532.1532.1532.1531.31-
12 Dec 202331.1931.1931.1931.1930.38-
11 Dec 202331.1831.1831.1831.1830.37-
08 Dec 202331.0831.0831.0831.0830.27-
07 Dec 202331.1331.1331.1331.1330.32-
06 Dec 202331.0631.0631.0631.0630.25-
05 Dec 202331.0831.0831.0831.0830.27-
04 Dec 202331.1831.1831.1831.1830.37-
01 Dec 202331.0431.0431.0431.0430.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...