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 (%)
Feb 28, 2022 226.65 228.22 218.82 222.56 100,240 -7.06(-3.07%)
Feb 25, 2022 225.39 230.32 226.09 229.62 42,735 +6.40(+2.87%)
Feb 24, 2022 214.08 224.61 212.87 223.22 80,743 +1.47(+0.66%)
Feb 23, 2022 232.10 234.64 221.66 221.75 61,716 -9.65(-4.17%)
Feb 22, 2022 232.66 236.15 226.18 231.40 50,283 -2.09(-0.90%)
Feb 18, 2022 233.49 0 +1.38(+0.59%)
Feb 17, 2022 240.61 242.55 231.78 232.11 41,363 -12.04(-4.93%)
Feb 16, 2022 242.34 244.87 240.83 244.15 32,878 +1.79(+0.74%)
Feb 15, 2022 238.68 244.87 237.89 242.37 41,235 +8.00(+3.41%)
Feb 14, 2022 236.88 238.54 231.82 234.37 62,775 -2.64(-1.12%)
Feb 11, 2022 240.95 245.11 235.47 237.01 51,143 -2.44(-1.02%)
Feb 10, 2022 245.90 250.28 237.36 239.45 82,419 -10.30(-4.12%)
Feb 09, 2022 246.85 250.48 243.40 249.75 61,051 +6.60(+2.71%)
Feb 08, 2022 241.82 246.01 241.82 243.15 36,846 +1.93(+0.80%)
Feb 07, 2022 247.91 251.17 239.25 241.22 59,043 -8.06(-3.23%)
Feb 04, 2022 248.15 252.54 236.02 249.28 79,213 +17.63(+7.61%)
Feb 03, 2022 235.40 230.54 231.65 68,882 -7.45(-3.12%)
Feb 02, 2022 241.18 241.18 236.03 239.10 69,273 -3.23(-1.33%)
Feb 01, 2022 243.18 244.18 236.74 242.33 104,211 +0.29(+0.12%)
Jan 31, 2022 228.96 242.05 242.04 71,884 +12.80(+5.58%)
Jan 28, 2022 227.96 229.24 221.04 229.24 72,952 +2.26(+0.99%)
Jan 27, 2022 231.41 235.65 225.39 226.98 61,775 -2.72(-1.18%)
Jan 26, 2022 235.54 238.93 226.53 229.70 94,668 -2.03(-0.88%)
Jan 25, 2022 237.63 242.24 229.90 231.74 83,515 -9.53(-3.95%)
Jan 24, 2022 235.16 242.56 226.21 241.27 97,446 +0.84(+0.35%)
Jan 21, 2022 248.08 249.12 240.19 240.43 107,109 -11.37(-4.52%)
Jan 20, 2022 257.02 261.13 250.16 251.81 93,983 -2.85(-1.12%)
Jan 19, 2022 262.72 262.72 253.65 254.66 104,570 -5.84(-2.24%)
Jan 18, 2022 258.76 262.74 256.92 260.49 87,241 -0.89(-0.34%)
Jan 14, 2022 261.38 0 -0.65(-0.25%)
Jan 13, 2022 271.41 271.41 262.04 262.04 40,149 -7.34(-2.72%)
Jan 12, 2022 270.61 271.60 268.12 269.38 66,581 +1.28(+0.48%)
Jan 11, 2022 264.64 268.35 261.33 268.10 45,553 +4.23(+1.60%)
Jan 10, 2022 265.94 265.94 257.12 263.87 66,367 -2.77(-1.04%)
Jan 07, 2022 262.71 269.18 261.28 266.63 76,919 +5.32(+2.04%)
Jan 06, 2022 263.88 263.88 256.29 261.31 44,535 -1.87(-0.71%)
Jan 05, 2022 273.25 273.25 261.68 263.18 66,938 -9.42(-3.46%)
Jan 04, 2022 268.98 274.69 268.98 272.60 47,268 +5.90(+2.21%)
Jan 03, 2022 275.83 278.49 263.12 266.70 113,102 -6.45(-2.36%)
Dec 31, 2021 273.04 275.54 270.68 273.15 33,596 -0.30(-0.11%)
Dec 30, 2021 274.02 277.81 272.60 273.46 27,586 +0.65(+0.24%)
Dec 29, 2021 274.17 275.43 270.88 272.80 28,641 -1.38(-0.50%)
Dec 28, 2021 274.47 277.79 273.61 274.18 33,339 +0.37(+0.13%)
Dec 27, 2021 274.72 275.87 271.37 273.82 40,048 +1.25(+0.46%)
Dec 23, 2021 269.87 275.38 269.87 272.56 32,805 +4.94(+1.84%)
Dec 22, 2021 266.33 268.64 265.71 267.63 41,088 +1.70(+0.64%)
Dec 21, 2021 260.64 268.00 260.64 265.93 44,169 +9.58(+3.74%)
Dec 20, 2021 261.34 261.34 251.06 256.35 78,248 -10.03(-3.77%)
Dec 17, 2021 264.16 267.68 256.87 266.38 146,232 -0.19(-0.07%)
Dec 16, 2021 264.83 272.13 264.83 266.57 60,453 +5.97(+2.29%)
Dec 15, 2021 263.07 266.61 259.11 260.60 111,541 -1.28(-0.49%)
Dec 14, 2021 260.76 266.02 257.43 261.88 115,641 -0.61(-0.23%)
Dec 13, 2021 270.63 277.38 261.66 262.49 52,371 -7.58(-2.80%)
Dec 10, 2021 273.81 274.47 269.16 270.06 31,321 -0.76(-0.28%)
Dec 09, 2021 274.84 274.84 268.86 270.83 51,461 -5.53(-2.00%)
Dec 08, 2021 276.35 279.01 274.44 276.36 35,593 +0.58(+0.21%)
Dec 07, 2021 273.84 281.64 273.33 275.78 58,035 +6.12(+2.27%)
Dec 06, 2021 272.28 272.57 268.54 269.66 41,273 +1.44(+0.54%)
Dec 03, 2021 278.11 278.11 264.61 268.22 106,113 -9.95(-3.58%)
Dec 02, 2021 265.20 279.01 265.20 278.16 54,259 +13.30(+5.02%)
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.