Canada markets closed

Virtus Investment Partners, Inc. (VRTS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
230.00+1.41 (+0.62%)
At close: 04:00PM EDT
230.00 0.00 (0.00%)
After hours: 05:49PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024231.29231.29227.34230.00230.0026,614
May 31, 2024226.24230.49225.37228.59228.5975,700
May 30, 2024227.06229.49225.68226.69226.6927,900
May 29, 2024227.39227.44224.94225.68225.6839,600
May 28, 2024232.38232.38227.68228.54228.5426,600
May 24, 2024230.15234.13229.60232.64232.6450,800
May 23, 2024234.36234.36229.00229.67229.6725,800
May 22, 2024235.17235.89232.71234.40234.4046,400
May 21, 2024231.23237.38231.23237.00237.0022,500
May 20, 2024232.45235.81232.45233.36233.3640,700
May 17, 2024236.36236.36233.17233.34233.3427,000
May 16, 2024234.52236.31232.67235.41235.4123,600
May 15, 2024233.85236.47231.98234.43234.4337,500
May 14, 2024234.18235.12230.37232.49232.4934,300
May 13, 2024232.68233.96230.64230.64230.6423,400
May 10, 2024233.06234.18230.57230.68230.6831,700
May 09, 2024232.44238.80232.44234.54234.5451,500
May 08, 2024223.75234.55223.35234.16234.1652,100
May 07, 2024229.23230.79224.61224.61224.6152,100
May 06, 2024228.01229.30226.05227.56227.5630,200
May 03, 2024224.48228.23224.03226.60226.6025,200
May 02, 2024223.26223.41219.53223.28223.2860,900
May 01, 2024220.21223.97218.57219.90219.9058,200
Apr 30, 2024221.89223.41218.65219.32219.3284,600
Apr 29, 2024225.82226.99218.94222.19222.1972,800
Apr 29, 20241.9 Dividend
Apr 26, 2024217.96240.37217.96227.58225.6874,500
Apr 25, 2024230.52231.47226.44230.75228.8238,900
Apr 24, 2024230.93236.04230.13234.70232.7436,200
Apr 23, 2024230.90236.07230.90233.14231.1920,100
Apr 22, 2024224.39232.27224.39231.78229.8462,400
Apr 19, 2024218.81225.38218.81225.34223.4642,800
Apr 18, 2024217.61225.08217.61219.80217.9644,200
Apr 17, 2024222.38222.50218.04218.58216.7643,400
Apr 16, 2024221.01221.88216.67219.47217.6464,300
Apr 15, 2024228.53230.26222.22223.98222.1135,900
Apr 12, 2024228.37229.13225.52225.63223.7532,300
Apr 11, 2024230.70233.96228.34231.55229.6234,400
Apr 10, 2024232.39233.71227.91228.32226.4143,200
Apr 09, 2024239.69239.94236.62239.64237.6422,200
Apr 08, 2024238.38243.08237.10239.64237.6440,300
Apr 05, 2024239.29242.41238.80241.38239.3624,400
Apr 04, 2024246.00247.74240.07240.65238.6421,200
Apr 03, 2024239.57246.32239.57244.51242.4727,700
Apr 02, 2024236.89242.46236.89242.46240.4452,900
Apr 01, 2024246.68246.68241.24241.96239.9450,000
Mar 28, 2024252.09263.39243.73247.98245.91102,700
Mar 27, 2024242.83247.61242.83247.61245.5438,000
Mar 26, 2024244.99246.03237.66239.36237.3649,600
Mar 25, 2024244.38245.64243.60243.81241.7724,800
Mar 22, 2024245.24246.00242.87243.40241.3741,400
Mar 21, 2024240.97247.16240.97245.97243.9249,300
Mar 20, 2024231.63242.25231.63240.17238.1637,400
Mar 19, 2024228.81235.32228.81233.97232.0244,000
Mar 18, 2024232.92233.65230.48231.37229.4449,100
Mar 15, 2024231.95237.05231.29231.33229.40315,100
Mar 14, 2024241.73241.73231.20234.00232.0583,500
Mar 13, 2024246.38249.81239.68241.73239.7152,900
Mar 12, 2024246.92251.38246.73247.30245.2458,400
Mar 11, 2024248.43250.85245.81249.08247.0051,600
Mar 08, 2024249.43253.63248.39250.52248.4355,200
Mar 07, 2024247.50252.32247.50248.21246.1467,800
Mar 06, 2024238.23252.50234.02245.63243.58148,700
Mar 05, 2024226.54230.29224.82227.18225.2899,000
Mar 04, 2024233.52236.72226.36227.27225.37131,000
Mar 01, 2024233.71236.79229.54236.16234.1993,700
Feb 29, 2024232.83232.83229.60232.32230.3839,900
Feb 28, 2024228.51232.00228.38228.77226.8684,700
Feb 27, 2024234.20234.20230.24231.52229.5949,600
Feb 26, 2024233.46237.00230.57230.95229.0240,400
Feb 23, 2024233.74238.26233.49235.51233.5444,400
Feb 22, 2024229.99234.84229.90234.84232.88113,500
Feb 21, 2024229.28231.99227.25230.00228.0867,600
Feb 20, 2024229.66235.80229.48231.50229.5742,300
Feb 16, 2024231.74236.25231.74233.24231.2942,000
Feb 15, 2024231.74237.04231.49235.80233.8344,400
Feb 14, 2024232.59233.50227.33231.03229.1042,500
Feb 13, 2024230.18233.63225.72228.18226.2745,900
Feb 12, 2024233.99239.14233.99237.95235.9648,200
Feb 09, 2024233.80237.26230.41234.10232.1549,300
Feb 08, 2024229.76235.56228.31231.69229.7631,000
Feb 07, 2024230.16235.01226.43232.14230.2033,300
Feb 06, 2024230.87233.20229.93230.00228.0841,800
Feb 05, 2024228.82234.59226.35232.49230.5555,300
Feb 02, 2024233.69243.15230.09230.98229.0556,800
Feb 01, 2024238.65239.87230.92239.21237.2139,800
Jan 31, 2024243.14244.75235.67236.11234.1443,900
Jan 30, 2024244.06246.38243.13243.13241.1031,400
Jan 30, 20241.9 Dividend
Jan 29, 2024245.39247.30243.77246.68242.7441,200
Jan 26, 2024246.86248.16243.42245.96242.0324,800
Jan 25, 2024245.60245.60240.49244.65240.7424,000
Jan 24, 2024246.76247.43237.66241.00237.1565,800
Jan 23, 2024247.87247.87240.00242.75238.8731,900
Jan 22, 2024240.79245.54240.79244.69240.7837,900
Jan 19, 2024230.94242.43230.90240.15236.3139,200
Jan 18, 2024229.75232.57228.40231.87228.1640,600
Jan 17, 2024226.00232.29226.00229.29225.6238,400
Jan 16, 2024234.14237.53228.97230.41226.7342,000
Jan 12, 2024236.39237.67234.16237.16233.3731,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...