Advertisement
U.S. markets open in 3 hours 18 minutes

Virtus Investment Partners, Inc. (VRTS)

NYSE - NYSE Delayed Price. Currency in USD
247.61+8.25 (+3.45%)
At close: 04:00PM EDT
247.61 +0.72 (+0.29%)
After hours: 04:01PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024242.83247.61242.83247.61247.6138,000
Mar 26, 2024244.99246.03237.66239.36239.3649,600
Mar 25, 2024244.38245.64243.60243.81243.8124,800
Mar 22, 2024245.24246.00242.87243.40243.4041,400
Mar 21, 2024240.97247.16240.97245.97245.9749,300
Mar 20, 2024231.63242.25231.63240.17240.1737,400
Mar 19, 2024228.81235.32228.81233.97233.9744,000
Mar 18, 2024232.92233.65230.48231.37231.3749,100
Mar 15, 2024231.95237.05231.29231.33231.33315,100
Mar 14, 2024241.73241.73231.20234.00234.0083,500
Mar 13, 2024246.38249.81239.68241.73241.7352,900
Mar 12, 2024246.92251.38246.73247.30247.3058,400
Mar 11, 2024248.43250.85245.81249.08249.0851,600
Mar 08, 2024249.43253.63248.39250.52250.5255,200
Mar 07, 2024247.50252.32247.50248.21248.2167,800
Mar 06, 2024238.23252.50234.02245.63245.63148,700
Mar 05, 2024226.54230.29224.82227.18227.1899,000
Mar 04, 2024233.52236.72226.36227.27227.27131,000
Mar 01, 2024233.71236.79229.54236.16236.1693,700
Feb 29, 2024232.83232.83229.60232.32232.3239,900
Feb 28, 2024228.51232.00228.38228.77228.7784,700
Feb 27, 2024234.20234.20230.24231.52231.5249,600
Feb 26, 2024233.46237.00230.57230.95230.9540,400
Feb 23, 2024233.74238.26233.49235.51235.5144,400
Feb 22, 2024229.99234.84229.90234.84234.84113,500
Feb 21, 2024229.28231.99227.25230.00230.0067,600
Feb 20, 2024229.66235.80229.48231.50231.5042,300
Feb 16, 2024231.74236.25231.74233.24233.2442,000
Feb 15, 2024231.74237.04231.49235.80235.8044,400
Feb 14, 2024232.59233.50227.33231.03231.0342,500
Feb 13, 2024230.18233.63225.72228.18228.1845,900
Feb 12, 2024233.99239.14233.99237.95237.9548,200
Feb 09, 2024233.80237.26230.41234.10234.1049,300
Feb 08, 2024229.76235.56228.31231.69231.6931,000
Feb 07, 2024230.16235.01226.43232.14232.1433,300
Feb 06, 2024230.87233.20229.93230.00230.0041,800
Feb 05, 2024228.82234.59226.35232.49232.4955,300
Feb 02, 2024233.69243.15230.09230.98230.9856,800
Feb 01, 2024238.65239.87230.92239.21239.2139,800
Jan 31, 2024243.14244.75235.67236.11236.1143,900
Jan 30, 2024244.06246.38243.13243.13243.1331,400
Jan 30, 20241.9 Dividend
Jan 29, 2024245.39247.30243.77246.68244.7841,200
Jan 26, 2024246.86248.16243.42245.96244.0724,800
Jan 25, 2024245.60245.60240.49244.65242.7724,000
Jan 24, 2024246.76247.43237.66241.00239.1465,800
Jan 23, 2024247.87247.87240.00242.75240.8831,900
Jan 22, 2024240.79245.54240.79244.69242.8137,900
Jan 19, 2024230.94242.43230.90240.15238.3039,200
Jan 18, 2024229.75232.57228.40231.87230.0840,600
Jan 17, 2024226.00232.29226.00229.29227.5238,400
Jan 16, 2024234.14237.53228.97230.41228.6442,000
Jan 12, 2024236.39237.67234.16237.16235.3331,400
Jan 11, 2024232.81235.00230.64232.78230.9938,100
Jan 10, 2024233.37236.57231.57233.25231.4531,900
Jan 09, 2024235.18236.50232.41233.37231.5737,500
Jan 08, 2024233.77238.81233.77238.45236.6122,600
Jan 05, 2024235.45238.96233.41234.20232.4049,700
Jan 04, 2024231.08238.71231.08238.02236.1924,800
Jan 03, 2024234.67234.67228.77229.11227.3546,600
Jan 02, 2024239.46240.25233.75235.63233.8232,000
Dec 29, 2023242.60243.52240.00241.76239.9033,400
Dec 28, 2023243.89247.87243.35247.11245.2129,400
Dec 27, 2023242.40246.97242.40245.40243.5127,700
Dec 26, 2023242.12243.33239.40243.20241.3322,500
Dec 22, 2023237.25240.62235.69240.33238.4830,800
Dec 21, 2023237.02237.02232.93235.51233.7053,300
Dec 20, 2023230.68237.51229.06235.88234.0678,300
Dec 19, 2023220.01227.50220.01226.61224.8669,700
Dec 18, 2023220.03220.03217.30217.98216.3042,500
Dec 15, 2023226.87226.88218.80219.92218.2383,800
Dec 14, 2023220.08226.83220.08225.65223.9159,900
Dec 13, 2023207.15217.30205.09217.04215.3771,800
Dec 12, 2023205.98208.53204.91207.97206.3731,500
Dec 11, 2023205.41207.77204.60205.13203.5538,000
Dec 08, 2023206.03209.28205.07206.44204.8536,600
Dec 07, 2023202.81206.70202.81206.69205.1036,000
Dec 06, 2023203.09205.78202.78203.11201.5542,700
Dec 05, 2023202.87204.00200.03202.06200.5074,400
Dec 04, 2023199.28205.35199.28204.38202.8134,700
Dec 01, 2023194.22201.79194.22201.23199.6849,500
Nov 30, 2023195.70198.90194.25195.62194.1167,100
Nov 29, 2023193.84196.85193.84195.05193.5534,200
Nov 28, 2023192.09194.57191.71191.87190.3932,800
Nov 27, 2023196.72196.72193.44194.13192.6329,500
Nov 24, 2023195.22198.19195.22198.04196.5110,600
Nov 22, 2023195.90196.90194.45195.99194.4835,600
Nov 21, 2023197.39197.41193.83193.83192.3458,400
Nov 20, 2023197.91203.84197.00198.04196.5145,000
Nov 17, 2023200.89201.53198.00199.07197.5477,500
Nov 16, 2023200.30200.30197.84197.94196.4253,700
Nov 15, 2023202.67208.31201.18202.10200.5471,600
Nov 14, 2023198.26203.88196.52203.58202.0135,600
Nov 13, 2023192.57193.53190.51192.41190.9356,600
Nov 10, 2023191.22194.30191.15193.25191.7639,400
Nov 09, 2023192.05195.61192.05192.98191.4944,800
Nov 08, 2023195.52196.11193.17193.84192.3528,800
Nov 07, 2023201.08201.08192.86194.60193.1056,300
Nov 06, 2023200.23200.23197.20199.41197.8727,900
Nov 03, 2023197.40202.45197.40201.03199.4830,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...