Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 16, 2024 226.63 0 -6.64(-2.85%)
Jan 12, 2024 232.51 233.77 230.31 233.26 31,972 +4.31(+1.88%)
Jan 11, 2024 228.99 231.14 226.85 228.96 38,704 -0.46(-0.20%)
Jan 10, 2024 229.54 232.68 227.77 229.42 32,446 -0.12(-0.05%)
Jan 09, 2024 231.32 232.62 228.59 229.54 38,154 -5.00(-2.13%)
Jan 08, 2024 229.93 234.89 229.93 234.53 22,990 +4.18(+1.82%)
Jan 05, 2024 231.58 235.03 229.58 230.35 50,545 -3.76(-1.61%)
Jan 04, 2024 227.28 234.79 227.28 234.11 25,262 +8.76(+3.89%)
Jan 03, 2024 230.82 230.82 225.01 225.35 47,344 -6.41(-2.77%)
Jan 02, 2024 235.53 236.30 229.91 231.76 32,543 -6.03(-2.54%)
Dec 29, 2023 238.62 239.52 236.06 237.79 33,954 -5.26(-2.16%)
Dec 28, 2023 239.88 243.80 239.35 243.05 29,919 +1.68(+0.70%)
Dec 27, 2023 238.42 242.91 238.42 241.37 28,159 +2.16(+0.90%)
Dec 26, 2023 238.14 239.33 235.47 239.21 22,861 +2.82(+1.19%)
Dec 22, 2023 233.35 236.67 231.82 236.38 31,306 +4.74(+2.05%)
Dec 21, 2023 233.13 233.13 229.10 231.64 54,166 -0.36(-0.16%)
Dec 20, 2023 226.89 233.61 225.30 232.01 79,605 +9.12(+4.09%)
Dec 19, 2023 216.40 223.76 216.40 222.89 70,813 +8.49(+3.96%)
Dec 18, 2023 216.42 216.42 213.73 214.40 43,222 -1.91(-0.88%)
Dec 15, 2023 223.14 223.15 215.21 216.31 97,872 -5.64(-2.54%)
Dec 14, 2023 216.47 223.10 216.47 221.94 60,867 +8.47(+3.97%)
Dec 13, 2023 203.75 213.73 201.72 213.47 72,384 +8.92(+4.36%)
Dec 12, 2023 202.60 205.10 201.54 204.55 32,032 +2.79(+1.38%)
Dec 11, 2023 202.04 204.36 201.24 201.76 38,584 -1.29(-0.63%)
Dec 08, 2023 202.65 205.84 201.70 203.05 37,163 -0.25(-0.12%)
Dec 07, 2023 199.48 203.31 199.48 203.29 36,594 +3.52(+1.76%)
Dec 06, 2023 199.75 202.40 199.45 199.77 43,413 +1.03(+0.52%)
Dec 05, 2023 199.54 200.65 196.74 198.74 75,665 -2.28(-1.14%)
Dec 04, 2023 196.01 201.98 196.01 201.02 35,280 +3.10(+1.57%)
Dec 01, 2023 191.03 198.48 191.03 197.93 50,283 +5.52(+2.87%)
Nov 30, 2023 192.49 195.63 191.06 192.41 68,267 +0.56(+0.29%)
Nov 29, 2023 190.66 193.62 190.66 191.85 34,808 +3.13(+1.66%)
Nov 28, 2023 188.94 191.37 188.56 188.72 33,343 -2.22(-1.16%)
Nov 27, 2023 193.49 193.49 190.26 190.94 29,976 -3.84(-1.97%)
Nov 24, 2023 192.01 194.94 192.01 194.79 10,765 +2.02(+1.05%)
Nov 22, 2023 192.68 193.67 191.26 192.77 36,228 +2.12(+1.11%)
Nov 21, 2023 194.15 194.16 190.65 190.65 59,333 -4.14(-2.13%)
Nov 20, 2023 194.66 200.49 193.76 194.79 45,770 -1.01(-0.52%)
Nov 17, 2023 197.59 198.22 194.75 195.80 78,822 +1.11(+0.57%)
Nov 16, 2023 197.01 197.01 194.59 194.69 54,637 -4.09(-2.06%)
Nov 15, 2023 199.34 204.89 197.88 198.78 72,758 -1.45(-0.73%)
Nov 14, 2023 195.00 200.53 193.29 200.24 36,228 +10.99(+5.81%)
Nov 13, 2023 189.41 190.35 187.38 189.25 57,506 -0.83(-0.43%)
Nov 10, 2023 188.08 191.10 188.01 190.08 40,040 +0.27(+0.14%)
Nov 09, 2023 188.90 192.40 188.90 189.81 45,515 -0.85(-0.44%)
Nov 08, 2023 192.31 192.89 190.00 190.66 29,300 -0.75(-0.39%)
Nov 07, 2023 197.78 197.78 189.69 191.40 57,245 -4.73(-2.41%)
Nov 06, 2023 196.94 196.94 193.96 196.13 28,371 -1.59(-0.81%)
Nov 03, 2023 194.16 199.12 194.16 197.73 31,253 +6.61(+3.46%)
Nov 02, 2023 184.71 191.14 184.71 191.12 29,983 +7.26(+3.95%)
Nov 01, 2023 182.38 184.24 178.79 183.86 43,523 +2.66(+1.47%)
Oct 31, 2023 175.40 181.80 175.40 181.20 41,003 +4.45(+2.52%)
Oct 30, 2023 172.12 177.88 170.10 176.76 58,293 +7.47(+4.41%)
Oct 27, 2023 164.34 177.27 164.34 169.29 44,868 +0.48(+0.28%)
Oct 26, 2023 167.11 169.22 167.11 168.82 59,633 +2.45(+1.47%)
Oct 25, 2023 166.25 166.81 164.19 166.37 38,640 -1.18(-0.70%)
Oct 24, 2023 167.13 168.50 165.48 167.54 39,273 +1.18(+0.71%)
Oct 23, 2023 167.06 169.32 165.39 166.37 71,196 +0.07(+0.04%)
Oct 20, 2023 168.94 168.94 165.39 166.30 55,294 -1.38(-0.82%)
Oct 19, 2023 171.82 172.96 167.30 167.68 47,631 -4.96(-2.87%)
Oct 18, 2023 174.25 174.25 170.45 172.64 38,306 -3.95(-2.24%)
Oct 17, 2023 175.44 179.33 175.01 176.59 43,096 -0.71(-0.40%)
Oct 16, 2023 179.25 181.57 176.63 177.30 43,356 +0.59(+0.34%)
Oct 13, 2023 182.41 182.41 174.26 176.71 42,874 -4.42(-2.44%)
Oct 12, 2023 186.04 186.04 178.71 181.12 24,766 -3.91(-2.11%)
Oct 11, 2023 189.17 190.72 184.42 185.03 30,249 -2.66(-1.41%)
Oct 10, 2023 189.22 191.06 187.51 187.69 26,744 -0.53(-0.28%)
Oct 09, 2023 185.72 188.91 184.95 188.22 35,799 +0.58(+0.31%)
Oct 06, 2023 186.15 190.19 185.30 187.63 38,343 -0.95(-0.51%)
Oct 05, 2023 185.17 189.73 185.13 188.58 26,403 +1.98(+1.06%)
Oct 04, 2023 186.97 187.20 182.94 186.60 29,198 +0.29(+0.16%)
Oct 03, 2023 191.32 191.32 185.66 186.31 29,523 -6.82(-3.53%)
Oct 02, 2023 196.48 196.79 191.40 193.13 29,276 -3.38(-1.72%)
Sep 29, 2023 198.31 198.96 195.40 196.50 29,202 -0.36(-0.18%)
Sep 28, 2023 194.06 198.92 194.03 196.86 39,700 +2.28(+1.17%)
Sep 27, 2023 192.22 195.06 190.69 194.59 30,797 +1.53(+0.79%)
Sep 26, 2023 197.06 197.06 193.05 193.06 35,129 -4.50(-2.28%)
Sep 25, 2023 195.94 197.56 195.05 197.56 21,388 +2.13(+1.09%)
Sep 22, 2023 196.29 198.75 194.44 195.43 36,721 -0.74(-0.38%)
Sep 21, 2023 195.55 198.88 193.59 196.17 40,614 -1.66(-0.84%)
Sep 20, 2023 201.10 201.10 197.34 197.84 23,472 -1.64(-0.82%)
Sep 19, 2023 199.04 200.21 198.31 199.48 27,675 +0.49(+0.24%)
Sep 18, 2023 201.86 201.86 197.01 198.99 37,287 -2.14(-1.06%)
Sep 15, 2023 199.17 201.14 198.36 201.13 118,993 +1.23(+0.61%)
Sep 14, 2023 197.88 200.65 197.88 199.91 39,473 +3.41(+1.73%)
Sep 13, 2023 193.48 197.36 193.48 196.50 29,487 +0.01(+0.00%)
Sep 12, 2023 194.08 198.69 193.29 196.49 23,278 +1.85(+0.95%)
Sep 11, 2023 195.92 195.94 192.36 194.65 31,404 -0.25(-0.13%)
Sep 08, 2023 192.58 196.43 192.19 194.90 23,779 +0.25(+0.13%)
Sep 07, 2023 194.08 194.67 191.88 194.65 34,265 -0.95(-0.49%)
Sep 06, 2023 195.92 197.49 193.96 195.60 25,542 -1.15(-0.58%)
Sep 05, 2023 202.74 204.30 196.54 196.75 45,345 -8.11(-3.96%)
Sep 01, 2023 202.30 206.73 202.30 204.86 34,796 +3.39(+1.68%)
Aug 31, 2023 198.54 202.69 198.08 201.47 86,123 +2.30(+1.16%)
Aug 30, 2023 197.55 200.43 197.30 199.17 19,201 +0.45(+0.23%)
Aug 29, 2023 198.34 199.22 197.53 198.72 25,405 +1.17(+0.59%)
Aug 28, 2023 196.09 198.65 195.11 197.55 33,445 +2.22(+1.14%)
Aug 25, 2023 194.35 196.85 193.76 195.34 22,500 +3.35(+1.74%)
Aug 24, 2023 193.98 198.12 191.90 191.99 40,005 -3.22(-1.65%)
Aug 23, 2023 190.00 195.55 190.00 195.21 22,607 +5.23(+2.75%)
Aug 22, 2023 190.78 191.89 188.89 189.98 22,194 -0.84(-0.44%)
Aug 21, 2023 192.89 192.89 189.48 190.81 23,990 -1.32(-0.69%)
Aug 18, 2023 193.99 194.73 191.02 192.13 43,000 -3.03(-1.55%)
Aug 17, 2023 192.23 199.20 190.79 195.16 67,654 +4.76(+2.50%)
Aug 16, 2023 188.67 192.83 188.67 190.40 23,546 +0.56(+0.30%)
Aug 15, 2023 191.89 193.44 188.53 189.84 36,673 -4.24(-2.19%)
Aug 14, 2023 194.27 195.75 192.15 194.08 40,617 -0.93(-0.48%)
Aug 11, 2023 196.77 197.88 193.45 195.01 63,973 -1.98(-1.01%)
Aug 10, 2023 197.91 201.93 195.94 197.00 37,277 -0.81(-0.41%)
Aug 09, 2023 198.52 199.44 196.46 197.81 31,546 -2.45(-1.22%)
Aug 08, 2023 201.42 201.42 196.94 200.26 51,399 -3.97(-1.94%)
Aug 07, 2023 200.26 205.74 200.13 204.23 36,575 +3.87(+1.93%)
Aug 04, 2023 197.86 203.59 197.86 200.36 49,263 +1.69(+0.85%)
Aug 03, 2023 196.51 199.50 196.51 198.66 31,619 +0.91(+0.46%)
Aug 02, 2023 199.24 200.60 195.37 197.76 39,141 -1.97(-0.98%)
Aug 01, 2023 198.55 200.75 196.43 199.72 45,016 -0.42(-0.21%)
Jul 31, 2023 197.37 203.01 196.86 200.14 47,539 +3.84(+1.96%)
Jul 28, 2023 196.77 204.16 194.04 196.30 60,509 -7.19(-3.53%)
Jul 27, 2023 208.78 209.53 201.76 203.49 35,864 -5.82(-2.78%)
Jul 26, 2023 209.11 211.47 207.98 209.31 20,640 -0.12(-0.05%)
Jul 25, 2023 210.35 215.34 209.27 209.42 45,910 -1.55(-0.74%)
Jul 24, 2023 207.04 211.09 207.04 210.98 26,530 +3.66(+1.76%)
Jul 21, 2023 209.91 209.91 206.83 207.32 21,488 -1.82(-0.87%)
Jul 20, 2023 208.00 209.79 206.25 209.14 28,477 +0.12(+0.06%)
Jul 19, 2023 208.09 210.90 207.52 209.02 27,559 +0.10(+0.05%)
Jul 18, 2023 200.55 208.92 200.55 208.92 36,883 +8.25(+4.11%)
Jul 17, 2023 198.42 203.35 198.26 200.67 35,035 +1.24(+0.62%)
Jul 14, 2023 198.49 200.10 195.89 199.43 41,993 +0.92(+0.46%)
Jul 13, 2023 196.06 199.12 194.27 198.51 40,569 +4.21(+2.17%)
Jul 12, 2023 194.35 195.40 193.18 194.30 34,464 +3.82(+2.01%)
Jul 11, 2023 187.33 191.24 187.30 190.48 23,404 +2.25(+1.19%)
Jul 10, 2023 185.77 189.44 185.32 188.23 30,203 +1.70(+0.91%)
Jul 07, 2023 186.83 188.57 186.52 186.53 32,684 +0.52(+0.28%)
Jul 06, 2023 186.91 186.91 181.70 186.01 45,577 -3.50(-1.85%)
Jul 05, 2023 190.58 192.34 188.78 189.51 48,866 -2.96(-1.54%)
Jul 03, 2023 190.04 193.66 190.04 192.47 24,539 +1.87(+0.98%)
Jun 30, 2023 195.63 195.63 190.46 190.60 32,632 -2.52(-1.30%)
Jun 29, 2023 193.34 196.12 192.71 193.12 33,658 +1.24(+0.64%)
Jun 28, 2023 191.76 194.01 191.61 191.89 24,507 -1.40(-0.72%)
Jun 27, 2023 192.12 194.64 192.05 193.29 33,290 +3.09(+1.62%)
Jun 26, 2023 189.53 193.32 189.45 190.20 33,652 +0.27(+0.14%)
Jun 23, 2023 190.79 191.30 187.95 189.93 80,344 -2.65(-1.37%)
Jun 22, 2023 196.97 196.97 191.08 192.57 45,100 -4.86(-2.46%)
Jun 21, 2023 200.28 201.10 197.44 197.44 20,977 -3.84(-1.91%)
Jun 20, 2023 204.03 204.06 200.94 201.28 34,608 -3.02(-1.48%)
Jun 16, 2023 209.12 209.45 201.72 204.30 109,245 -3.59(-1.73%)
Jun 15, 2023 204.40 208.31 203.90 207.89 51,531 +3.36(+1.64%)
Jun 14, 2023 206.95 208.92 195.23 204.53 46,192 -2.99(-1.44%)
Jun 13, 2023 204.93 209.54 204.93 207.52 46,015 +2.20(+1.07%)
Jun 12, 2023 201.65 205.53 200.14 205.32 48,972 +2.40(+1.18%)
Jun 09, 2023 205.58 205.58 200.98 202.92 37,401 -0.97(-0.48%)
Jun 08, 2023 204.18 204.29 200.30 203.89 52,329 -1.53(-0.74%)
Jun 07, 2023 201.59 207.01 201.59 205.42 75,436 +5.61(+2.81%)
Jun 06, 2023 191.38 200.46 191.38 199.81 59,900 +7.77(+4.05%)
Jun 05, 2023 193.04 194.56 187.92 192.04 62,988 -2.83(-1.45%)
Jun 02, 2023 190.92 196.58 190.08 194.87 61,037 +6.93(+3.69%)
Jun 01, 2023 183.47 189.53 183.39 187.94 34,250 +3.79(+2.06%)
May 31, 2023 186.73 186.73 183.16 184.15 44,479 -4.07(-2.16%)
May 30, 2023 188.02 188.79 187.24 188.22 34,129 +0.63(+0.33%)
May 26, 2023 182.16 188.62 181.46 187.59 32,508 +5.11(+2.80%)
May 25, 2023 179.49 183.27 178.48 182.49 46,008 +3.67(+2.05%)
May 24, 2023 179.71 180.53 177.74 178.82 52,477 -2.75(-1.52%)
May 23, 2023 177.89 183.85 177.44 181.57 64,309 +2.62(+1.46%)
May 22, 2023 178.69 180.97 177.72 178.95 66,986 +1.81(+1.02%)
May 19, 2023 179.38 179.38 173.34 177.15 54,282 +0.28(+0.16%)
May 18, 2023 170.70 177.45 170.70 176.87 39,950 +4.54(+2.63%)
May 17, 2023 167.00 173.82 167.00 172.33 47,843 +6.40(+3.86%)
May 16, 2023 166.66 167.75 165.69 165.93 33,051 -2.46(-1.46%)
May 15, 2023 166.05 170.41 164.47 168.39 34,417 +2.88(+1.74%)
May 12, 2023 166.47 167.08 163.47 165.52 28,896 +0.19(+0.12%)
May 11, 2023 162.36 166.26 162.36 165.32 46,240 +1.03(+0.63%)
May 10, 2023 165.24 165.24 160.29 164.29 56,804 +2.46(+1.52%)
May 09, 2023 159.55 165.09 159.26 161.83 51,479 +0.58(+0.36%)
May 08, 2023 163.92 163.92 159.94 161.25 39,468 -1.66(-1.02%)
May 05, 2023 165.28 166.13 160.10 162.91 102,102 +1.45(+0.90%)
May 04, 2023 165.25 165.25 159.57 161.46 56,392 -5.60(-3.35%)
May 03, 2023 169.31 171.85 166.64 167.06 46,112 -1.99(-1.18%)
May 02, 2023 168.80 169.87 164.95 169.05 55,012 -0.92(-0.54%)
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.