UK markets open in 6 hours 32 minutes

Virtus Investment Partners, Inc. (VRTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
223.28+3.38 (+1.54%)
At close: 04:02PM EDT
223.28 0.00 (0.00%)
After hours: 06:20PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024223.26223.28219.52223.28223.2846,023
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
09 Feb 2024233.80237.26230.41234.10232.1549,300
08 Feb 2024229.76235.56228.31231.69229.7631,000
07 Feb 2024230.16235.01226.43232.14230.2033,300
06 Feb 2024230.87233.20229.93230.00228.0841,800
05 Feb 2024228.82234.59226.35232.49230.5555,300
02 Feb 2024233.69243.15230.09230.98229.0556,800
01 Feb 2024238.65239.87230.92239.21237.2139,800
31 Jan 2024243.14244.75235.67236.11234.1443,900
30 Jan 2024244.06246.38243.13243.13241.1031,400
30 Jan 20241.9 Dividend
29 Jan 2024245.39247.30243.77246.68242.7441,200
26 Jan 2024246.86248.16243.42245.96242.0324,800
25 Jan 2024245.60245.60240.49244.65240.7424,000
24 Jan 2024246.76247.43237.66241.00237.1565,800
23 Jan 2024247.87247.87240.00242.75238.8731,900
22 Jan 2024240.79245.54240.79244.69240.7837,900
19 Jan 2024230.94242.43230.90240.15236.3139,200
18 Jan 2024229.75232.57228.40231.87228.1640,600
17 Jan 2024226.00232.29226.00229.29225.6238,400
16 Jan 2024234.14237.53228.97230.41226.7342,000
12 Jan 2024236.39237.67234.16237.16233.3731,400
11 Jan 2024232.81235.00230.64232.78229.0638,100
10 Jan 2024233.37236.57231.57233.25229.5231,900
09 Jan 2024235.18236.50232.41233.37229.6437,500
08 Jan 2024233.77238.81233.77238.45234.6422,600
05 Jan 2024235.45238.96233.41234.20230.4649,700
04 Jan 2024231.08238.71231.08238.02234.2124,800
03 Jan 2024234.67234.67228.77229.11225.4546,600
02 Jan 2024239.46240.25233.75235.63231.8632,000
29 Dec 2023242.60243.52240.00241.76237.9033,400
28 Dec 2023243.89247.87243.35247.11243.1629,400
27 Dec 2023242.40246.97242.40245.40241.4827,700
26 Dec 2023242.12243.33239.40243.20239.3122,500
22 Dec 2023237.25240.62235.69240.33236.4930,800
21 Dec 2023237.02237.02232.93235.51231.7453,300
20 Dec 2023230.68237.51229.06235.88232.1178,300
19 Dec 2023220.01227.50220.01226.61222.9969,700
18 Dec 2023220.03220.03217.30217.98214.5042,500
15 Dec 2023226.87226.88218.80219.92216.4083,800
14 Dec 2023220.08226.83220.08225.65222.0459,900
13 Dec 2023207.15217.30205.09217.04213.5771,800
12 Dec 2023205.98208.53204.91207.97204.6531,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...