Canada markets open in 1 hour 8 minutes

Virtus Zevenbergen Innovative Gr Stk R6 (VZGRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
48.83+0.03 (+0.06%)
At close: 08:00PM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202448.8348.8348.8348.8348.83-
Jun 20, 202448.8048.8048.8048.8048.80-
Jun 18, 202449.1049.1049.1049.1049.10-
Jun 17, 202448.7848.7848.7848.7848.78-
Jun 14, 202448.5848.5848.5848.5848.58-
Jun 13, 202448.6348.6348.6348.6348.63-
Jun 12, 202448.9048.9048.9048.9048.90-
Jun 11, 202447.7647.7647.7647.7647.76-
Jun 10, 202447.6347.6347.6347.6347.63-
Jun 07, 202447.3147.3147.3147.3147.31-
Jun 06, 202447.6147.6147.6147.6147.61-
Jun 05, 202447.5547.5547.5547.5547.55-
Jun 04, 202446.3546.3546.3546.3546.35-
Jun 03, 202446.5146.5146.5146.5146.51-
May 31, 202446.5246.5246.5246.5246.52-
May 30, 202446.5246.5246.5246.5246.52-
May 29, 202447.3347.3347.3347.3347.33-
May 28, 202447.6447.6447.6447.6447.64-
May 24, 202447.1847.1847.1847.1847.18-
May 23, 202446.5546.5546.5546.5546.55-
May 22, 202446.6046.6046.6046.6046.60-
May 21, 202446.6446.6446.6446.6446.64-
May 20, 202446.6346.6346.6346.6346.63-
May 17, 202446.3246.3246.3246.3246.32-
May 16, 202446.3146.3146.3146.3146.31-
May 15, 202446.4246.4246.4246.4246.42-
May 14, 202445.6645.6645.6645.6645.66-
May 13, 202445.4245.4245.4245.4245.42-
May 10, 202445.4345.4345.4345.4345.43-
May 09, 202445.7045.7045.7045.7045.70-
May 08, 202445.9245.9245.9245.9245.92-
May 07, 202447.1147.1147.1147.1147.11-
May 06, 202447.4747.4747.4747.4747.47-
May 03, 202446.3746.3746.3746.3746.37-
May 02, 202445.3845.3845.3845.3845.38-
May 01, 202444.6044.6044.6044.6044.60-
Apr 30, 202444.8744.8744.8744.8744.87-
Apr 29, 202445.7845.7845.7845.7845.78-
Apr 26, 202445.3445.3445.3445.3445.34-
Apr 25, 202444.5444.5444.5444.5444.54-
Apr 24, 202444.8144.8144.8144.8144.81-
Apr 23, 202444.8944.8944.8944.8944.89-
Apr 22, 202443.5843.5843.5843.5843.58-
Apr 19, 202443.1043.1043.1043.1043.10-
Apr 18, 202444.6444.6444.6444.6444.64-
Apr 17, 202444.8644.8644.8644.8644.86-
Apr 16, 202445.5145.5145.5145.5145.51-
Apr 15, 202445.4245.4245.4245.4245.42-
Apr 12, 202447.9247.9247.9247.9247.92-
Apr 11, 202447.9247.9247.9247.9247.92-
Apr 10, 202447.1647.1647.1647.1647.16-
Apr 09, 202447.5747.5747.5747.5747.57-
Apr 08, 202447.3547.3547.3547.3547.35-
Apr 05, 202447.2047.2047.2047.2047.20-
Apr 04, 202446.5746.5746.5746.5746.57-
Apr 03, 202447.4047.4047.4047.4047.40-
Apr 02, 202447.5747.5747.5747.5747.57-
Apr 01, 202448.1748.1748.1748.1748.17-
Mar 28, 202448.1048.1048.1048.1048.10-
Mar 27, 202448.1748.1748.1748.1748.17-
Mar 26, 202448.2648.2648.2648.2648.26-
Mar 25, 202448.4248.4248.4248.4248.42-
Mar 22, 202448.4948.4948.4948.4948.49-
Mar 21, 202448.3848.3848.3848.3848.38-
Mar 20, 202448.0848.0848.0848.0848.08-
Mar 19, 202447.2047.2047.2047.2047.20-
Mar 18, 202447.0647.0647.0647.0647.06-
Mar 15, 202446.6346.6346.6346.6346.63-
Mar 14, 202447.3747.3747.3747.3747.37-
Mar 13, 202448.1848.1848.1848.1848.18-
Mar 12, 202448.1848.1848.1848.1848.18-
Mar 11, 202447.3647.3647.3647.3647.36-
Mar 08, 202447.8447.8447.8447.8447.84-
Mar 07, 202448.6248.6248.6248.6248.62-
Mar 06, 202447.7647.7647.7647.7647.76-
Mar 05, 202447.3647.3647.3647.3647.36-
Mar 04, 202448.4148.4148.4148.4148.41-
Mar 01, 202448.7048.7048.7048.7048.70-
Feb 29, 202447.9647.9647.9647.9647.96-
Feb 28, 202447.7947.7947.7947.7947.79-
Feb 27, 202447.7947.7947.7947.7947.79-
Feb 26, 202447.5747.5747.5747.5747.57-
Feb 23, 202447.1447.1447.1447.1447.14-
Feb 22, 202447.5847.5847.5847.5847.58-
Feb 21, 202445.8745.8745.8745.8745.87-
Feb 20, 202446.7946.7946.7946.7946.79-
Feb 16, 202447.8647.8647.8647.8647.86-
Feb 15, 202447.9447.9447.9447.9447.94-
Feb 14, 202447.4347.4347.4347.4347.43-
Feb 13, 202445.9145.9145.9145.9145.91-
Feb 12, 202447.0347.0347.0347.0347.03-
Feb 09, 202447.2347.2347.2347.2347.23-
Feb 08, 202446.6646.6646.6646.6646.66-
Feb 07, 202446.2546.2546.2546.2546.25-
Feb 06, 202445.6445.6445.6445.6445.64-
Feb 05, 202445.6545.6545.6545.6545.65-
Feb 02, 202445.9845.9845.9845.9845.98-
Feb 01, 202444.5144.5144.5144.5144.51-
Jan 31, 202444.0844.0844.0844.0844.08-
Jan 30, 202444.9544.9544.9544.9544.95-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...