Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Investment Partners (NY: VRTS )

211.66 +3.88 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 209.90 212.08 207.30 211.66 36,209 +3.88(+1.87%)
Aug 29, 2024 207.03 208.42 204.60 207.78 36,830 +3.41(+1.67%)
Aug 28, 2024 207.53 209.92 204.07 204.37 31,961 -5.31(-2.53%)
Aug 27, 2024 209.71 212.66 209.47 209.68 25,993 -4.77(-2.22%)
Aug 26, 2024 219.94 220.46 213.84 214.45 37,247 -2.29(-1.06%)
Aug 23, 2024 210.20 218.75 210.20 216.74 25,752 +6.79(+3.23%)
Aug 22, 2024 207.93 211.35 207.93 209.95 23,028 +2.06(+0.99%)
Aug 21, 2024 209.39 211.16 206.99 207.89 23,255 -1.65(-0.79%)
Aug 20, 2024 210.09 210.09 207.27 209.54 26,822 -1.21(-0.57%)
Aug 19, 2024 207.65 211.14 207.09 210.75 39,497 +2.63(+1.26%)
Aug 16, 2024 205.36 208.56 205.36 208.12 23,911 +2.12(+1.03%)
Aug 15, 2024 205.84 208.71 205.43 206.00 35,349 +5.58(+2.78%)
Aug 14, 2024 197.32 201.34 191.44 200.42 44,783 +3.18(+1.61%)
Aug 13, 2024 196.51 198.36 194.67 197.24 49,269 -0.22(-0.11%)
Aug 12, 2024 197.21 200.00 194.92 197.46 47,797 -0.03(-0.02%)
Aug 09, 2024 198.32 198.32 195.93 197.49 20,931 -0.38(-0.19%)
Aug 08, 2024 195.81 198.59 192.60 197.87 27,374 +5.48(+2.85%)
Aug 07, 2024 199.48 199.50 192.39 192.39 37,224 -4.45(-2.26%)
Aug 06, 2024 196.52 200.17 194.10 196.84 41,921 +0.75(+0.38%)
Aug 05, 2024 196.42 199.02 193.84 196.09 56,967 -11.14(-5.38%)
Aug 02, 2024 208.01 210.15 204.56 207.23 42,171 -7.58(-3.53%)
Aug 01, 2024 225.40 227.04 214.65 214.81 52,883 -11.19(-4.95%)
Jul 31, 2024 227.55 230.19 225.00 226.00 52,010 -3.34(-1.46%)
Jul 30, 2024 228.74 233.00 225.50 229.34 43,685 +3.05(+1.35%)
Jul 29, 2024 232.24 232.24 224.08 226.29 41,600 -8.19(-3.49%)
Jul 26, 2024 242.20 247.05 231.12 234.48 36,800 -11.31(-4.60%)
Jul 25, 2024 238.06 248.35 238.06 245.79 68,232 +8.39(+3.53%)
Jul 24, 2024 240.22 244.77 237.40 237.40 49,505 -3.78(-1.57%)
Jul 23, 2024 240.50 246.34 240.50 241.18 62,538 -0.43(-0.18%)
Jul 22, 2024 240.80 242.81 237.88 241.61 36,545 +1.31(+0.55%)
Jul 19, 2024 243.47 244.82 239.56 240.30 25,384 -3.09(-1.27%)
Jul 18, 2024 242.82 248.71 242.81 243.39 28,031 -1.47(-0.60%)
Jul 17, 2024 242.75 247.89 239.66 244.86 70,830 +1.23(+0.50%)
Jul 16, 2024 234.75 244.87 234.74 243.63 55,816 +12.09(+5.22%)
Jul 15, 2024 231.70 238.97 230.50 231.54 68,854 +0.61(+0.26%)
Jul 12, 2024 232.31 233.40 229.95 230.93 39,605 +1.14(+0.50%)
Jul 11, 2024 231.73 235.15 229.46 229.79 65,102 +2.63(+1.16%)
Jul 10, 2024 222.46 227.16 222.46 227.16 16,599 +4.43(+1.99%)
Jul 09, 2024 221.35 224.50 220.45 222.73 24,409 +0.65(+0.29%)
Jul 08, 2024 221.83 222.78 221.11 222.08 43,016 +0.62(+0.28%)
Jul 05, 2024 225.51 225.51 221.44 221.46 15,726 -5.24(-2.31%)
Jul 03, 2024 225.03 226.78 225.03 226.70 10,904 +1.27(+0.56%)
Jul 02, 2024 223.82 225.95 223.00 225.43 16,717 +2.51(+1.13%)
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.