Canada markets closed

Virtus Duff & Phelps Real Estate Secs R6 (VRREX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.99-0.09 (-0.50%)
At close: 06:45PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024------
May 17, 202418.0818.0818.0818.0818.08-
May 16, 202418.0218.0218.0218.0218.02-
May 15, 202418.0418.0418.0418.0418.04-
May 14, 202417.8017.8017.8017.8017.80-
May 13, 202417.6617.6617.6617.6617.66-
May 10, 202417.6217.6217.6217.6217.62-
May 09, 202417.6717.6717.6717.6717.67-
May 08, 202417.3617.3617.3617.3617.36-
May 07, 202417.5117.5117.5117.5117.51-
May 06, 202417.3517.3517.3517.3517.35-
May 03, 202417.2917.2917.2917.2917.29-
May 02, 202417.2017.2017.2017.2017.20-
May 01, 202416.9216.9216.9216.9216.92-
Apr 30, 202416.9516.9516.9516.9516.95-
Apr 29, 202417.2317.2317.2317.2317.23-
Apr 26, 202417.0717.0717.0717.0717.07-
Apr 25, 202417.0517.0517.0517.0517.05-
Apr 24, 202417.1217.1217.1217.1217.12-
Apr 23, 202417.1217.1217.1217.1217.12-
Apr 22, 202416.9616.9616.9616.9616.96-
Apr 19, 202416.8316.8316.8316.8316.83-
Apr 18, 202416.7416.7416.7416.7416.74-
Apr 17, 202416.7016.7016.7016.7016.70-
Apr 16, 202416.8416.8416.8416.8416.84-
Apr 15, 202417.0517.0517.0517.0517.05-
Apr 12, 202417.5217.5217.5217.5217.52-
Apr 11, 202417.5217.5217.5217.5217.52-
Apr 10, 202417.4817.4817.4817.4817.48-
Apr 09, 202418.1418.1418.1418.1418.14-
Apr 08, 202417.9417.9417.9417.9417.94-
Apr 05, 202417.6417.6417.6417.6417.64-
Apr 04, 202417.5417.5417.5417.5417.54-
Apr 03, 202417.6617.6617.6617.6617.66-
Apr 02, 202417.6517.6517.6517.6517.65-
Apr 01, 202417.8617.8617.8617.8617.86-
Mar 28, 202418.1818.1818.1818.1818.18-
Mar 27, 202418.0018.0018.0018.0018.00-
Mar 26, 202417.5317.5317.5317.5317.53-
Mar 25, 202417.6217.6217.6217.6217.62-
Mar 22, 202417.7517.7517.7517.7517.75-
Mar 21, 202418.0118.0118.0118.0118.01-
Mar 20, 202417.9817.9817.9817.9817.98-
Mar 19, 202417.9117.9117.9117.9117.91-
Mar 18, 202417.8917.8917.8917.8917.89-
Mar 15, 202417.8717.8717.8717.8717.87-
Mar 14, 202417.9217.9217.9217.9217.92-
Mar 13, 202418.3118.3118.3118.3118.31-
Mar 12, 202418.3118.3118.3118.3118.31-
Mar 11, 202418.3318.3318.3318.3318.33-
Mar 08, 202418.4118.4118.4118.4118.41-
Mar 07, 202418.2318.2318.2318.2318.23-
Mar 06, 202418.1918.1918.1918.1918.19-
Mar 05, 202418.1118.1118.1118.1118.11-
Mar 04, 202418.3518.3518.3518.3518.35-
Mar 01, 202418.2118.2118.2118.2118.21-
Feb 29, 202418.0318.0318.0318.0318.03-
Feb 28, 202417.8917.8917.8917.8917.89-
Feb 27, 202417.7817.7817.7817.7817.78-
Feb 26, 202417.7517.7517.7517.7517.75-
Feb 23, 202417.9317.9317.9317.9317.93-
Feb 22, 202417.9717.9717.9717.9717.97-
Feb 21, 202417.9317.9317.9317.9317.93-
Feb 20, 202417.7817.7817.7817.7817.78-
Feb 16, 202417.8317.8317.8317.8317.83-
Feb 15, 202417.9817.9817.9817.9817.98-
Feb 14, 202417.6117.6117.6117.6117.61-
Feb 13, 202417.4817.4817.4817.4817.48-
Feb 12, 202417.7517.7517.7517.7517.75-
Feb 09, 202417.8217.8217.8217.8217.82-
Feb 08, 202417.8117.8117.8117.8117.81-
Feb 07, 202417.6517.6517.6517.6517.65-
Feb 06, 202417.6817.6817.6817.6817.68-
Feb 05, 202417.4517.4517.4517.4517.45-
Feb 02, 202417.8017.8017.8017.8017.80-
Feb 01, 202418.0018.0018.0018.0018.00-
Jan 31, 202417.6717.6717.6717.6717.67-
Jan 30, 202417.8217.8217.8217.8217.82-
Jan 29, 202417.9917.9917.9917.9917.99-
Jan 26, 202417.8617.8617.8617.8617.86-
Jan 25, 202417.8917.8917.8917.8917.89-
Jan 24, 202417.7317.7317.7317.7317.73-
Jan 23, 202417.9917.9917.9917.9917.99-
Jan 22, 202418.1018.1018.1018.1018.10-
Jan 19, 202418.0418.0418.0418.0418.04-
Jan 18, 202417.8217.8217.8217.8217.82-
Jan 17, 202417.9717.9717.9717.9717.97-
Jan 16, 202418.3018.3018.3018.3018.30-
Jan 12, 202418.3918.3918.3918.3918.39-
Jan 11, 202418.2418.2418.2418.2418.24-
Jan 10, 202418.4218.4218.4218.4218.42-
Jan 09, 202418.3518.3518.3518.3518.35-
Jan 08, 202418.4518.4518.4518.4518.45-
Jan 05, 202418.1918.1918.1918.1918.19-
Jan 04, 202418.2418.2418.2418.2418.24-
Jan 03, 202418.2818.2818.2818.2818.28-
Jan 02, 202418.6718.6718.6718.6718.67-
Dec 29, 202318.4618.4618.4618.4618.46-
Dec 28, 202318.6918.6918.6918.6918.69-
Dec 27, 202318.5618.5618.5618.5618.56-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...