Virtus Zevenbergen Innovative Gr Stk R6 (VZGRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 13 Jun 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 12 Jun 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 11 Jun 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 10 Jun 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 07 Jun 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 06 Jun 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 05 Jun 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 04 Jun 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 03 Jun 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 31 May 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 30 May 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 29 May 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 28 May 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 24 May 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 23 May 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 22 May 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 21 May 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 20 May 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 17 May 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 16 May 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 15 May 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 14 May 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 13 May 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 10 May 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 09 May 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 08 May 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 07 May 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 06 May 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 03 May 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 02 May 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 01 May 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 30 Apr 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 29 Apr 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 26 Apr 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 25 Apr 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 24 Apr 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 23 Apr 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 22 Apr 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 19 Apr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 18 Apr 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 17 Apr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 16 Apr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 15 Apr 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 12 Apr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 11 Apr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 10 Apr 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 09 Apr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 08 Apr 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 05 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 04 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 03 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 02 Apr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 01 Apr 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 28 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 27 Mar 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 26 Mar 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 25 Mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 22 Mar 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 21 Mar 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 20 Mar 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 19 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 18 Mar 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 15 Mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 14 Mar 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 13 Mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 12 Mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 11 Mar 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 08 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 07 Mar 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 06 Mar 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 05 Mar 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 04 Mar 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 01 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 29 Feb 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 28 Feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 27 Feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 26 Feb 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 23 Feb 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 22 Feb 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 21 Feb 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 20 Feb 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 16 Feb 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 15 Feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 14 Feb 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 13 Feb 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 12 Feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 09 Feb 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 08 Feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 07 Feb 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 06 Feb 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 05 Feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 02 Feb 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 01 Feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 31 Jan 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 30 Jan 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 29 Jan 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 26 Jan 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 25 Jan 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 24 Jan 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| *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.