Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Virtus Investment Partners
(NQ:
VRTS
)
230.41
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
8.675
9.592
8.675
9.134
143,071
+0.72(+8.61%)
Apr 29, 2009
7.508
8.636
7.363
8.409
27,910
+0.93(+12.37%)
Apr 28, 2009
7.597
7.725
7.251
7.484
78,434
-0.21(-2.72%)
Apr 27, 2009
7.484
7.846
7.403
7.693
67,526
+0.17(+2.25%)
Apr 24, 2009
7.798
7.878
7.484
7.524
76,383
-0.24(-3.11%)
Apr 23, 2009
7.838
7.975
7.733
7.766
58,467
-0.27(-3.40%)
Apr 22, 2009
7.484
8.353
7.484
8.039
165,525
+0.31(+4.06%)
Apr 21, 2009
7.564
7.918
7.556
7.725
43,739
+0.16(+2.13%)
Apr 20, 2009
7.420
7.854
7.049
7.564
75,386
+0.33(+4.56%)
Apr 17, 2009
6.430
7.322
5.850
7.234
49,603
+0.79(+12.23%)
Apr 16, 2009
6.293
6.671
6.043
6.446
35,070
+0.18(+2.82%)
Apr 15, 2009
5.633
6.269
5.633
6.269
21,090
+0.64(+11.29%)
Apr 14, 2009
5.794
5.794
5.633
5.633
14,632
-0.29(-4.89%)
Apr 13, 2009
6.237
6.237
5.553
5.923
28,565
-0.18(-2.90%)
Apr 09, 2009
5.077
6.229
5.077
6.100
554,763
+0.89(+16.98%)
Apr 08, 2009
5.070
5.239
4.965
5.215
29,884
+0.16(+3.18%)
Apr 07, 2009
5.110
5.174
5.054
5.054
60,856
-0.13(-2.48%)
Apr 06, 2009
5.150
5.231
5.030
5.182
78,025
-0.04(-0.77%)
Apr 03, 2009
5.118
5.223
4.877
5.223
25,350
+0.07(+1.41%)
Apr 02, 2009
5.231
5.311
4.917
5.150
36,930
-0.02(-0.47%)
Apr 01, 2009
5.199
5.319
4.973
5.174
21,070
-0.06(-1.23%)
Mar 31, 2009
4.989
5.343
4.869
5.239
78,461
+0.31(+6.37%)
Mar 30, 2009
5.303
5.303
4.836
4.925
165,631
-0.83(-14.41%)
Mar 26, 2009
5.649
5.834
5.480
5.754
53,110
+0.19(+3.47%)
Mar 25, 2009
5.351
5.633
5.335
5.561
18,777
+0.23(+4.22%)
Mar 24, 2009
4.957
5.472
4.764
5.335
30,904
+0.31(+6.08%)
Mar 23, 2009
4.820
5.030
4.627
5.030
26,857
+0.23(+4.87%)
Mar 20, 2009
5.496
5.899
4.788
4.796
124,595
-0.64(-11.70%)
Mar 19, 2009
5.593
6.245
5.158
5.432
94,029
-0.13(-2.32%)
Mar 18, 2009
5.392
6.277
5.263
5.561
127,678
+0.23(+4.22%)
Mar 17, 2009
4.772
5.335
4.670
5.335
105,152
+0.55(+11.43%)
Mar 16, 2009
4.506
5.408
4.506
4.788
106,212
+0.16(+3.48%)
Mar 13, 2009
4.820
4.828
4.241
4.627
116,698
-0.19(-4.01%)
Mar 12, 2009
3.734
4.827
3.734
4.820
67,855
+0.80(+20.04%)
Mar 11, 2009
3.629
4.498
3.629
4.016
133,619
+0.21(+5.50%)
Mar 10, 2009
3.629
4.152
3.629
3.806
54,660
+0.09(+2.38%)
Mar 09, 2009
3.702
4.024
3.301
3.718
17,263
-0.06(-1.49%)
Mar 06, 2009
3.283
3.798
3.283
3.774
614,608
+0.51(+15.52%)
Mar 05, 2009
3.259
3.428
3.251
3.267
48,909
+0.02(+0.49%)
Mar 04, 2009
3.315
3.670
3.042
3.251
94,089
-0.19(-5.61%)
Mar 02, 2009
3.895
4.088
3.428
3.444
35,512
-0.58(-14.40%)
Feb 27, 2009
3.991
4.104
3.822
4.024
24,957
+0.00(+0.00%)
Feb 26, 2009
3.927
4.426
3.670
4.024
34,589
+0.11(+2.88%)
Feb 25, 2009
4.193
4.587
3.871
3.911
29,234
-0.29(-6.90%)
Feb 24, 2009
3.839
4.816
3.839
4.201
31,265
+0.39(+10.36%)
Feb 23, 2009
4.281
4.337
3.621
3.806
35,410
-0.47(-10.92%)
Feb 20, 2009
4.185
4.362
4.185
4.273
42,916
+0.05(+1.14%)
Feb 19, 2009
4.450
4.490
4.225
4.225
56,309
-0.17(-3.85%)
Feb 18, 2009
4.434
4.724
4.346
4.394
50,686
-0.14(-3.19%)
Feb 17, 2009
4.619
4.901
4.442
4.539
35,363
-0.21(-4.41%)
Feb 13, 2009
5.094
5.480
4.514
4.748
33,477
-0.37(-7.23%)
Feb 12, 2009
4.394
5.118
4.241
5.118
32,894
+0.67(+15.01%)
Feb 11, 2009
4.426
4.498
4.346
4.450
20,612
+0.00(+0.00%)
Feb 10, 2009
4.531
4.587
4.426
4.450
38,782
-0.09(-1.95%)
Feb 09, 2009
4.708
4.708
4.426
4.539
29,923
-0.15(-3.26%)
Feb 06, 2009
4.635
4.780
4.494
4.692
65,347
+0.01(+0.17%)
Feb 05, 2009
4.684
4.816
4.506
4.684
528,709
+0.06(+1.22%)
Feb 04, 2009
4.643
4.885
4.619
4.627
30,076
-0.04(-0.86%)
Feb 03, 2009
4.756
4.941
4.628
4.667
37,519
-0.08(-1.69%)
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
.