VRTS

Virtus Investment Partners Historical Data

VRTS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 166.74 3.63 2.23% 164.24 167.15 164.24 33,110
Oct 19 2020 163.11 -1.80 -1.09% 166.48 167.375 162.34 40,902
Oct 16 2020 164.91 2.18 1.34% 162.08 166.21 160.785 31,381
Oct 15 2020 162.73 3.88 2.44% 158.84 163.64 154.7775 49,997
Oct 14 2020 158.85 2.70 1.73% 156.77 159.48 155.00 44,335
Oct 13 2020 156.15 -0.38 -0.24% 156.07 157.695 155.23 50,777
Oct 12 2020 156.53 0.92 0.59% 156.85 158.04 155.02 51,961
Oct 09 2020 155.61 1.34 0.87% 156.66 157.60 154.28 49,664
Oct 08 2020 154.27 9.48 6.55% 145.80 154.64 144.86 66,000
Oct 07 2020 144.79 0.00 +0.00% 147.10 148.95 143.69 0
Oct 07 2020 144.79 -0.73 -0.5% 147.10 148.95 143.69 84,784
Oct 06 2020 145.52 -3.16 -2.13% 150.68 150.68 145.18 65,759
Oct 05 2020 148.68 6.27 4.4% 144.35 148.96 143.64 55,872
Oct 02 2020 142.41 4.11 2.97% 135.89 143.14 135.22 48,562
Oct 01 2020 138.30 -0.35 -0.25% 139.20 139.78 137.19 30,342
Sep 30 2020 138.65 1.51 1.1% 137.95 140.94 137.69 37,345
Sep 29 2020 137.14 -1.35 -0.97% 138.41 139.18 135.48 31,827
Sep 28 2020 138.49 3.74 2.78% 136.87 140.08 135.00 37,681
Sep 25 2020 134.75 1.37 1.03% 132.52 135.00 131.95 45,700
Sep 24 2020 133.38 -1.49 -1.1% 134.86 136.00 131.92 37,814
Sep 23 2020 134.87 -1.18 -0.87% 135.85 139.92 134.42 76,175
Sep 22 2020 136.05 5.13 3.92% 131.26 137.04 130.98 59,947
Sep 21 2020 130.92 -8.21 -5.9% 136.14 137.20 129.35 57,724
Sep 18 2020 139.13 -0.05 -0.04% 140.69 142.04 138.46 140,807
Sep 17 2020 139.18 -0.57 -0.41% 137.40 140.89 137.40 60,700
Sep 16 2020 139.75 3.67 2.7% 135.80 141.11 135.80 47,635
Sep 15 2020 136.08 -0.43 -0.31% 138.02 138.49 135.76 26,484
Sep 14 2020 136.51 1.51 1.12% 135.66 137.87 134.13 23,978
Sep 11 2020 135.00 2.53 1.91% 132.72 136.095 132.003 36,884
Sep 10 2020 132.47 -2.55 -1.89% 136.39 137.20 131.84 48,139
Sep 09 2020 135.02 2.02 1.52% 134.32 135.43 131.90 31,211
Sep 08 2020 133.00 -5.67 -4.09% 136.52 136.81 131.61 45,997
Sep 07 2020 138.67 0.00 +0.00% 142.65 142.65 137.73 0
Sep 04 2020 138.67 -2.49 -1.76% 142.65 142.65 137.73 50,669
Sep 03 2020 141.16 -2.16 -1.51% 143.88 144.48 139.84 49,442
Sep 02 2020 143.32 1.10 0.77% 141.78 144.29 140.86 34,116
Sep 01 2020 142.22 0.32 0.23% 140.94 144.14 140.73 39,451
Aug 31 2020 141.90 2.72 1.95% 138.51 143.50 137.51 54,266
Aug 28 2020 139.18 -0.81 -0.58% 140.62 141.02 137.49 42,123
Aug 27 2020 139.99 0.92 0.66% 139.38 141.77 138.58 39,355
Aug 26 2020 139.07 -1.59 -1.13% 141.24 141.25 137.73 19,462
Aug 25 2020 140.66 0.64 0.46% 141.52 142.03 139.92 24,614
Aug 24 2020 140.02 0.42 0.3% 141.51 142.36 138.989 54,979
Aug 21 2020 139.60 -0.74 -0.53% 139.35 140.8377 138.60 24,889
Aug 20 2020 140.34 -0.91 -0.64% 140.10 143.29 139.87 37,547
Aug 19 2020 141.25 1.09 0.78% 139.77 143.45 139.77 26,792
Aug 18 2020 140.16 -3.02 -2.11% 142.81 144.51 140.16 30,596
Aug 17 2020 143.18 0.56 0.39% 141.97 144.55 141.77 29,634
Aug 14 2020 142.62 0.64 0.45% 140.41 144.69 140.41 23,448
Aug 13 2020 141.98 -2.97 -2.05% 145.37 146.50 141.00 27,442
Aug 12 2020 144.95 1.79 1.25% 145.84 148.24 142.23 40,501
Aug 11 2020 143.16 0.60 0.42% 144.92 146.70 142.33 39,547
Aug 10 2020 142.56 -0.49 -0.34% 143.02 146.10 140.47 26,669
Aug 07 2020 143.05 4.35 3.14% 137.52 143.23 137.52 27,097
Aug 06 2020 138.70 -1.42 -1.01% 139.48 140.34 137.78 26,609
Aug 05 2020 140.12 4.89 3.62% 137.18 140.14 135.60 32,245
Aug 04 2020 135.23 -1.16 -0.85% 136.65 135.488 132.96 39,377
Aug 03 2020 136.39 0.63 0.46% 136.25 137.22 132.85 25,202
Jul 31 2020 135.76 -0.38 -0.28% 135.47 136.41 132.48 30,404
Jul 30 2020 136.14 -3.60 -2.58% 136.02 138.40 135.0909 25,048
Jul 29 2020 139.74 3.24 2.37% 136.16 141.61 135.48 31,043
Jul 28 2020 136.50 -2.13 -1.54% 137.99 138.67 135.24 26,311
Jul 27 2020 138.63 4.86 3.63% 136.29 141.79 134.77 40,560
Jul 24 2020 133.77 1.62 1.23% 136.98 143.485 132.125 124,695
Jul 23 2020 132.15 0.77 0.59% 130.01 133.43 130.00 58,306
Your Recent History
NASDAQ
VRTS
Virtus Inv..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201021 04:56:14