Virtus Investment Partners (NY: VRTS )

233.34 -2.07 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 236.36 236.36 233.17 233.34 26,992 -2.07(-0.88%)
May 16, 2024 234.52 236.31 232.67 235.41 23,597 +0.98(+0.42%)
May 15, 2024 233.85 236.47 231.98 234.43 37,535 +1.94(+0.83%)
May 14, 2024 234.18 235.12 230.37 232.49 34,300 +1.85(+0.80%)
May 13, 2024 232.68 233.96 230.64 230.64 23,361 -0.04(-0.02%)
May 10, 2024 233.06 234.18 230.57 230.68 31,680 -3.86(-1.65%)
May 09, 2024 232.44 238.80 232.44 234.54 51,515 +0.38(+0.16%)
May 08, 2024 223.75 234.55 223.35 234.16 52,093 +9.55(+4.25%)
May 07, 2024 229.23 230.78 224.61 224.61 52,068 -2.95(-1.30%)
May 06, 2024 228.01 229.30 226.04 227.56 30,227 +0.96(+0.42%)
May 03, 2024 224.48 228.23 224.03 226.60 25,173 +3.32(+1.49%)
May 02, 2024 223.26 223.41 219.53 223.28 60,923 +3.38(+1.54%)
May 01, 2024 220.21 223.97 218.56 219.90 58,222 +0.58(+0.26%)
Apr 30, 2024 221.89 223.41 218.65 219.32 84,613 -2.87(-1.29%)
Apr 29, 2024 225.82 226.99 218.94 222.19 93,396 -3.49(-1.55%)
Apr 26, 2024 216.14 238.36 216.14 225.68 75,121 -3.14(-1.37%)
Apr 25, 2024 228.59 229.54 224.55 228.82 39,207 -3.92(-1.68%)
Apr 24, 2024 229.00 234.07 228.21 232.74 36,502 +1.55(+0.67%)
Apr 23, 2024 228.97 234.09 228.97 231.19 20,293 +1.35(+0.59%)
Apr 22, 2024 222.52 230.33 222.52 229.84 62,875 +6.39(+2.86%)
Apr 19, 2024 216.98 223.50 216.98 223.46 43,152 +5.49(+2.52%)
Apr 18, 2024 215.79 223.20 215.79 217.97 44,535 +1.21(+0.56%)
Apr 17, 2024 220.52 220.64 216.22 216.75 43,787 -0.88(-0.41%)
Apr 16, 2024 219.16 220.03 214.86 217.64 64,876 -4.47(-2.01%)
Apr 15, 2024 226.62 228.34 220.37 222.11 36,174 -1.64(-0.73%)
Apr 12, 2024 226.46 227.22 223.64 223.75 32,530 -5.87(-2.56%)
Apr 11, 2024 228.77 232.01 226.43 229.62 34,727 +3.20(+1.41%)
Apr 10, 2024 230.45 231.76 226.01 226.41 43,607 -11.23(-4.72%)
Apr 09, 2024 237.69 237.94 234.65 237.64 22,366 +0.00(+0.00%)
Apr 08, 2024 236.39 241.05 235.12 237.64 40,593 -1.73(-0.72%)
Apr 05, 2024 237.29 240.39 236.81 239.37 24,610 +0.72(+0.30%)
Apr 04, 2024 243.95 245.67 238.07 238.64 21,355 -3.83(-1.58%)
Apr 03, 2024 237.57 244.26 237.57 242.47 27,968 +2.03(+0.85%)
Apr 02, 2024 234.91 240.44 234.91 240.44 53,349 +0.50(+0.21%)
Apr 01, 2024 244.62 244.62 239.23 239.94 50,408 -5.97(-2.43%)
Mar 28, 2024 249.99 261.19 241.69 245.91 103,610 +0.37(+0.15%)
Mar 27, 2024 240.80 245.54 240.80 245.54 38,319 +8.18(+3.45%)
Mar 26, 2024 242.94 243.98 235.68 237.36 50,064 -4.41(-1.83%)
Mar 25, 2024 242.34 243.59 241.57 241.78 25,021 +0.41(+0.17%)
Mar 22, 2024 243.19 243.95 240.84 241.37 41,701 -2.55(-1.04%)
Mar 21, 2024 238.96 245.10 238.96 243.92 49,692 +5.75(+2.41%)
Mar 20, 2024 229.70 240.23 229.70 238.16 37,669 +6.15(+2.65%)
Mar 19, 2024 226.90 233.35 226.90 232.02 44,352 +2.58(+1.12%)
Mar 18, 2024 230.97 231.70 228.55 229.44 49,556 +0.04(+0.02%)
Mar 15, 2024 230.01 235.07 229.36 229.40 317,741 -2.65(-1.14%)
Mar 14, 2024 239.71 239.71 229.26 232.05 84,189 -7.67(-3.20%)
Mar 13, 2024 244.32 247.72 237.68 239.71 53,298 -5.52(-2.25%)
Mar 12, 2024 244.86 249.28 244.67 245.24 58,889 -1.77(-0.71%)
Mar 11, 2024 246.36 248.75 243.76 247.00 52,032 -1.43(-0.57%)
Mar 08, 2024 247.35 251.51 246.32 248.43 55,635 +2.29(+0.93%)
Mar 07, 2024 245.43 250.21 245.43 246.14 68,334 +2.56(+1.05%)
Mar 06, 2024 236.24 250.39 232.07 243.58 149,955 +18.30(+8.12%)
Mar 05, 2024 224.65 228.37 222.94 225.28 99,796 -0.09(-0.04%)
Mar 04, 2024 231.57 234.74 224.47 225.37 132,095 -8.81(-3.76%)
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.