Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Investment Partners (NQ: VRTS )

230.41 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 286.33 289.98 283.64 283.93 60,304 -1.39(-0.49%)
Sep 29, 2021 288.31 288.37 282.27 285.31 31,218 -1.04(-0.36%)
Sep 28, 2021 293.20 293.47 282.33 286.36 36,434 -9.84(-3.32%)
Sep 27, 2021 296.58 304.70 295.49 296.19 47,992 +0.04(+0.01%)
Sep 24, 2021 292.43 298.49 292.43 296.16 28,324 +1.53(+0.52%)
Sep 23, 2021 287.54 298.09 287.54 294.63 53,017 +9.49(+3.33%)
Sep 22, 2021 281.21 289.94 281.21 285.14 39,332 +7.20(+2.59%)
Sep 21, 2021 282.62 282.72 277.44 277.94 506,133 +0.09(+0.03%)
Sep 20, 2021 287.38 288.03 271.60 277.85 58,256 -16.41(-5.58%)
Sep 17, 2021 298.44 299.15 287.40 294.26 105,555 -3.42(-1.15%)
Sep 16, 2021 297.15 298.27 292.72 297.69 36,875 +2.02(+0.68%)
Sep 15, 2021 287.86 296.66 287.86 295.66 27,045 +6.97(+2.42%)
Sep 14, 2021 292.16 294.61 286.90 288.69 80,087 -1.25(-0.43%)
Sep 13, 2021 286.86 290.20 286.86 289.94 32,778 +3.86(+1.35%)
Sep 10, 2021 291.83 291.83 285.22 286.08 31,713 -3.37(-1.16%)
Sep 09, 2021 287.10 292.36 286.13 289.45 44,525 +2.94(+1.03%)
Sep 08, 2021 285.11 287.59 283.40 286.51 34,566 -0.65(-0.23%)
Sep 07, 2021 288.51 289.91 287.04 287.16 28,895 -2.86(-0.99%)
Sep 03, 2021 292.38 294.84 286.80 290.03 28,441 -1.66(-0.57%)
Sep 02, 2021 289.93 294.20 289.37 291.68 63,880 +3.83(+1.33%)
Sep 01, 2021 285.95 288.31 283.32 287.85 45,960 +1.75(+0.61%)
Aug 31, 2021 286.48 289.02 282.85 286.10 49,722 +1.39(+0.49%)
Aug 30, 2021 291.96 291.96 284.03 284.71 27,420 -5.34(-1.84%)
Aug 27, 2021 279.57 290.78 278.90 290.06 48,402 +12.09(+4.35%)
Aug 26, 2021 285.28 285.28 275.15 277.97 48,558 -7.31(-2.56%)
Aug 25, 2021 284.20 288.22 283.80 285.28 40,734 +2.85(+1.01%)
Aug 24, 2021 281.47 283.84 277.33 282.43 33,878 +2.54(+0.91%)
Aug 23, 2021 274.98 280.96 274.48 279.89 25,616 +6.40(+2.34%)
Aug 20, 2021 272.67 277.48 269.68 273.49 47,431 -0.49(-0.18%)
Aug 19, 2021 278.78 278.78 267.16 273.99 87,037 -5.16(-1.85%)
Aug 18, 2021 287.09 288.76 278.50 279.15 39,977 -7.83(-2.73%)
Aug 17, 2021 282.61 287.08 282.61 286.98 58,258 +0.71(+0.25%)
Aug 16, 2021 283.71 287.33 282.77 286.27 25,724 -0.19(-0.07%)
Aug 13, 2021 285.43 288.54 284.25 286.46 33,543 +0.70(+0.25%)
Aug 12, 2021 285.40 287.61 280.40 285.75 20,737 +1.42(+0.50%)
Aug 11, 2021 284.28 284.95 279.90 284.34 25,524 -0.22(-0.08%)
Aug 10, 2021 286.32 288.77 282.76 284.56 49,842 -1.55(-0.54%)
Aug 09, 2021 288.03 288.22 282.37 286.10 52,631 +0.02(+0.01%)
Aug 06, 2021 286.97 289.86 277.04 286.08 81,219 +2.89(+1.02%)
Aug 05, 2021 287.28 287.28 272.58 283.19 160,817 +22.47(+8.62%)
Aug 04, 2021 254.56 261.51 251.90 260.72 50,104 +3.06(+1.19%)
Aug 03, 2021 255.88 260.60 253.41 257.66 56,195 +3.64(+1.43%)
Aug 02, 2021 254.33 261.73 252.31 254.01 45,310 +1.37(+0.54%)
Jul 30, 2021 248.29 255.53 248.29 252.64 36,741 +1.89(+0.76%)
Jul 29, 2021 249.76 252.66 248.38 250.75 30,669 +5.36(+2.19%)
Jul 28, 2021 243.24 247.40 235.07 245.39 52,756 +5.67(+2.37%)
Jul 27, 2021 240.63 242.40 238.03 239.71 43,624 -3.16(-1.30%)
Jul 26, 2021 244.34 244.46 240.33 242.88 27,560 +1.16(+0.48%)
Jul 23, 2021 240.19 242.07 236.64 241.72 38,436 +2.43(+1.01%)
Jul 22, 2021 240.70 241.72 235.46 239.29 40,590 -1.94(-0.81%)
Jul 21, 2021 238.20 242.97 237.10 241.24 39,533 +5.71(+2.42%)
Jul 20, 2021 228.01 238.33 224.08 235.53 59,476 +7.03(+3.08%)
Jul 19, 2021 233.07 233.07 226.63 228.49 44,034 -10.34(-4.33%)
Jul 16, 2021 242.72 242.72 237.41 238.83 46,117 -2.88(-1.19%)
Jul 15, 2021 242.56 245.50 238.30 241.71 33,936 -3.22(-1.31%)
Jul 14, 2021 253.40 253.40 240.69 244.93 66,363 -7.54(-2.99%)
Jul 13, 2021 257.14 262.32 250.85 252.47 55,501 -4.47(-1.74%)
Jul 12, 2021 251.44 257.64 250.41 256.94 27,884 +4.95(+1.97%)
Jul 09, 2021 246.84 252.08 243.14 251.99 39,003 +9.29(+3.83%)
Jul 08, 2021 245.46 247.53 239.19 242.71 48,723 -5.95(-2.39%)
Jul 07, 2021 247.39 251.16 243.75 248.65 44,863 +0.64(+0.26%)
Jul 06, 2021 249.99 250.41 246.44 248.01 53,587 -2.43(-0.97%)
Jul 02, 2021 252.35 253.96 249.63 250.44 28,681 -1.99(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.