Canada markets open in 5 hours 14 minutes

Virtus KAR Global Quality Dividend R6 (VGQRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.63+0.03 (+0.21%)
At close: 08:01PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202414.6314.6314.6314.6314.63-
Jul 01, 202414.6014.6014.6014.6014.60-
Jun 28, 202414.6314.6314.6314.6314.63-
Jun 27, 202414.5914.5914.5914.5914.59-
Jun 26, 202414.6114.6114.6114.6114.61-
Jun 25, 202414.7214.7214.7214.7214.72-
Jun 24, 202414.7914.7914.7914.7914.79-
Jun 21, 202414.6414.6414.6414.6414.64-
Jun 20, 202414.6814.6814.6814.6814.68-
Jun 18, 202414.6614.6614.6614.6614.66-
Jun 17, 202414.6114.6114.6114.6114.61-
Jun 14, 202414.5614.5614.5614.5614.56-
Jun 13, 202414.7314.7314.7314.7314.73-
Jun 12, 202414.7814.7814.7814.7814.78-
Jun 11, 202414.7414.7414.7414.7414.74-
Jun 10, 202414.8114.8114.8114.8114.81-
Jun 07, 202414.8414.8414.8414.8414.84-
Jun 06, 202414.9214.9214.9214.9214.92-
Jun 05, 202414.8714.8714.8714.8714.87-
Jun 04, 202414.8314.8314.8314.8314.83-
Jun 03, 202414.8214.8214.8214.8214.82-
May 31, 202414.5714.5714.5714.5714.57-
May 30, 202414.5714.5714.5714.5714.57-
May 29, 202414.4514.4514.4514.4514.45-
May 28, 202414.6414.6414.6414.6414.64-
May 24, 202414.7214.7214.7214.7214.72-
May 23, 202414.6914.6914.6914.6914.69-
May 22, 202414.8814.8814.8814.8814.88-
May 21, 202414.9314.9314.9314.9314.93-
May 20, 202414.9414.9414.9414.9414.94-
May 17, 202414.9714.9714.9714.9714.97-
May 16, 202414.9914.9914.9914.9914.99-
May 15, 202414.9914.9914.9914.9914.99-
May 14, 202414.8814.8814.8814.8814.88-
May 13, 202414.8714.8714.8714.8714.87-
May 10, 202414.8914.8914.8914.8914.89-
May 09, 202414.8214.8214.8214.8214.82-
May 08, 202414.6914.6914.6914.6914.69-
May 07, 202414.6514.6514.6514.6514.65-
May 06, 202414.6414.6414.6414.6414.64-
May 03, 202414.5814.5814.5814.5814.58-
May 02, 202414.4714.4714.4714.4714.47-
May 01, 202414.3914.3914.3914.3914.39-
Apr 30, 202414.3214.3214.3214.3214.32-
Apr 29, 202414.4414.4414.4414.4414.44-
Apr 26, 202414.3414.3414.3414.3414.34-
Apr 25, 202414.3714.3714.3714.3714.37-
Apr 24, 202414.4914.4914.4914.4914.49-
Apr 23, 202414.4714.4714.4714.4714.47-
Apr 22, 202414.3614.3614.3614.3614.36-
Apr 19, 202414.2514.2514.2514.2514.25-
Apr 18, 202414.1314.1314.1314.1314.13-
Apr 17, 202414.1014.1014.1014.1014.10-
Apr 16, 202414.0714.0714.0714.0714.07-
Apr 15, 202414.1714.1714.1714.1714.17-
Apr 12, 202414.3614.3614.3614.3614.36-
Apr 11, 202414.3614.3614.3614.3614.36-
Apr 10, 202414.3814.3814.3814.3814.38-
Apr 09, 202414.6014.6014.6014.6014.60-
Apr 08, 202414.5814.5814.5814.5814.58-
Apr 05, 202414.5214.5214.5214.5214.52-
Apr 04, 202414.5314.5314.5314.5314.53-
Apr 03, 202414.6314.6314.6314.6314.63-
Apr 02, 202414.6314.6314.6314.6314.63-
Apr 01, 202414.7014.7014.7014.7014.70-
Mar 28, 202414.8014.8014.8014.8014.80-
Mar 27, 202414.7914.7914.7914.7914.79-
Mar 26, 202414.6314.6314.6314.6314.63-
Mar 25, 202414.6714.6714.6714.6714.67-
Mar 22, 202414.6614.6614.6614.6614.66-
Mar 21, 202414.7114.7114.7114.7114.71-
Mar 20, 202414.7214.7214.7214.7214.72-
Mar 19, 202414.6214.6214.6214.6214.62-
Mar 18, 202414.5714.5714.5714.5714.57-
Mar 15, 202414.5814.5814.5814.5814.58-
Mar 14, 202414.6114.6114.6114.6114.61-
Mar 13, 202414.7314.7314.7314.7314.73-
Mar 12, 202414.7314.7314.7314.7314.73-
Mar 11, 202414.7114.7114.7114.7114.71-
Mar 08, 202414.6814.6814.6814.6814.68-
Mar 07, 202414.7014.7014.7014.7014.70-
Mar 06, 202414.5814.5814.5814.5814.58-
Mar 05, 202414.5114.5114.5114.5114.51-
Mar 04, 202414.5114.5114.5114.5114.51-
Mar 01, 202414.4814.4814.4814.4814.48-
Feb 29, 202414.4514.4514.4514.4514.45-
Feb 28, 202414.4614.4614.4614.4614.46-
Feb 27, 202414.5014.5014.5014.5014.50-
Feb 26, 202414.5214.5214.5214.5214.52-
Feb 23, 202414.6114.6114.6114.6114.61-
Feb 22, 202414.5914.5914.5914.5914.59-
Feb 21, 202414.5214.5214.5214.5214.52-
Feb 20, 202414.5014.5014.5014.5014.50-
Feb 16, 202414.4914.4914.4914.4914.49-
Feb 15, 202414.4514.4514.4514.4514.45-
Feb 14, 202414.3114.3114.3114.3114.31-
Feb 13, 202414.2314.2314.2314.2314.23-
Feb 12, 202414.4114.4114.4114.4114.41-
Feb 09, 202414.3414.3414.3414.3414.34-
Feb 08, 202414.3714.3714.3714.3714.37-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...