Nasdaq - Delayed Quote USD

Virtus Duff & Phelps Glb Rl Estt Secs I (VGISX)

34.26
+0.43
+(1.27%)
At close: 8:04:31 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202533.8333.8333.8333.8333.83-
May 14, 202533.8333.8333.8333.8333.83-
May 13, 202534.0834.0834.0834.0834.08-
May 12, 202534.3934.3934.3934.3934.39-
May 9, 202534.3234.3234.3234.3234.32-
May 8, 202534.1234.1234.1234.1234.12-
May 7, 202534.4634.4634.4634.4634.46-
May 6, 202534.4634.4634.4634.4634.46-
May 5, 202534.5234.5234.5234.5234.52-
May 2, 202534.5034.5034.5034.5034.50-
May 1, 202533.9933.9933.9933.9933.99-
Apr 30, 202533.9633.9633.9633.9633.96-
Apr 29, 202533.6933.6933.6933.6933.69-
Apr 28, 202533.7033.7033.7033.7033.70-
Apr 25, 202533.4233.4233.4233.4233.42-
Apr 24, 202533.4133.4133.4133.4133.41-
Apr 23, 202533.1933.1933.1933.1933.19-
Apr 22, 202533.1833.1833.1833.1833.18-
Apr 21, 202532.6832.6832.6832.6832.68-
Apr 17, 202533.0833.0833.0833.0833.08-
Apr 16, 202532.6132.6132.6132.6132.61-
Apr 15, 202532.4732.4732.4732.4732.47-
Apr 14, 202532.3132.3132.3132.3132.31-
Apr 11, 202531.8031.8031.8031.8031.80-
Apr 10, 202531.2831.2831.2831.2831.28-
Apr 9, 202531.6431.6431.6431.6431.64-
Apr 8, 202530.0430.0430.0430.0430.04-
Apr 7, 202530.5330.5330.5330.5330.53-
Apr 4, 202531.4131.4131.4131.4131.41-
Apr 3, 202532.8232.8232.8232.8232.82-
Apr 2, 202533.5133.5133.5133.5133.51-
Apr 1, 202533.4133.4133.4133.4133.41-
Mar 31, 202533.2833.2833.2833.2833.28-
Mar 28, 202533.1833.1833.1833.1833.18-
Mar 27, 202533.1633.1633.1633.1633.16-
Mar 26, 202533.2633.2633.2633.2633.26-
Mar 25, 202533.1833.1833.1833.1833.18-
Mar 24, 202533.3433.3433.3433.3433.34-
Mar 21, 202532.9232.9232.9232.9232.92-
Mar 20, 202533.2633.2633.2633.2633.26-
Mar 19, 202533.2633.2633.2633.2633.26-
Mar 18, 202533.2333.2333.2333.2333.23-
Mar 17, 202533.4233.4233.4233.4233.42-
Mar 14, 202532.8532.8532.8532.8532.85-
Mar 13, 202532.3232.3232.3232.3232.32-
Mar 12, 202532.8332.8332.8332.8332.83-
Mar 11, 202532.7632.7632.7632.7632.76-
Mar 10, 202532.9532.9532.9532.9532.95-
Mar 7, 202533.3333.3333.3333.3333.33-
Mar 6, 202533.1733.1733.1733.1733.17-
Mar 5, 202534.1134.1134.1134.1134.11-
Mar 4, 202533.8433.8433.8433.8433.84-
Mar 3, 202534.0934.0934.0934.0934.09-
Feb 28, 202533.9833.9833.9833.9833.98-
Feb 27, 202533.8533.8533.8533.8533.85-
Feb 26, 202533.8933.8933.8933.8933.89-
Feb 25, 202533.9333.9333.9333.9333.93-
Feb 24, 202533.6133.6133.6133.6133.61-
Feb 21, 202533.5933.5933.5933.5933.59-
Feb 20, 202533.9333.9333.9333.9333.93-
Feb 19, 202533.7533.7533.7533.7533.75-
Feb 18, 202533.8833.8833.8833.8833.88-
Feb 14, 202533.8633.8633.8633.8633.86-
Feb 13, 202533.9333.9333.9333.9333.93-
Feb 12, 202533.5033.5033.5033.5033.50-
Feb 11, 202533.7133.7133.7133.7133.71-
Feb 10, 202533.5833.5833.5833.5833.58-
Feb 7, 202533.5733.5733.5733.5733.57-
Feb 6, 202533.7533.7533.7533.7533.75-
Feb 5, 202533.6933.6933.6933.6933.69-
Feb 4, 202533.2233.2233.2233.2233.22-
Feb 3, 202533.1233.1233.1233.1233.12-
Jan 31, 202533.2233.2233.2233.2233.22-
Jan 30, 202533.3433.3433.3433.3433.34-
Jan 29, 202532.9132.9132.9132.9132.91-
Jan 28, 202533.2433.2433.2433.2433.24-
Jan 27, 202533.4233.4233.4233.4233.42-
Jan 24, 202533.2733.2733.2733.2733.27-
Jan 23, 202533.1033.1033.1033.1033.10-
Jan 22, 202532.8232.8232.8232.8232.82-
Jan 21, 202533.2933.2933.2933.2933.29-
Jan 17, 202532.6932.6932.6932.6932.69-
Jan 16, 202532.7132.7132.7132.7132.71-
Jan 15, 202532.3432.3432.3432.3432.34-
Jan 14, 202532.0632.0632.0632.0632.06-
Jan 13, 202531.8331.8331.8331.8331.83-
Jan 10, 202531.6731.6731.6731.6731.67-
Jan 8, 202532.3432.3432.3432.3432.34-
Jan 7, 202532.3832.3832.3832.3832.38-
Jan 6, 202532.5732.5732.5732.5732.57-
Jan 3, 202532.8932.8932.8932.8932.89-
Jan 2, 202532.5532.5532.5532.5532.55-
Dec 31, 202432.7332.7332.7332.7332.73-
Dec 30, 202432.5532.5532.5532.5532.55-
Dec 27, 202432.7232.7232.7232.7232.72-
Dec 26, 202432.9232.9232.9232.9232.92-
Dec 24, 202432.8532.8532.8532.8532.85-
Dec 23, 202432.6232.6232.6232.6232.62-
Dec 20, 202432.5332.5332.5332.5332.53-
Dec 19, 202432.0032.0032.0032.0032.00-
Dec 18, 2024 0.798 Dividend
Dec 18, 202432.4132.4132.4132.4132.41-
Dec 17, 202434.4034.4034.4034.4033.60-
Dec 16, 202434.4534.4534.4534.4533.65-
Dec 13, 202434.6234.6234.6234.6233.82-
Dec 12, 202434.7734.7734.7734.7733.96-
Dec 11, 202434.8234.8234.8234.8234.01-
Dec 10, 202434.8834.8834.8834.8834.07-
Dec 9, 202435.2335.2335.2335.2334.41-
Dec 6, 202435.4435.4435.4435.4434.62-
Dec 5, 202435.4435.4435.4435.4434.62-
Dec 4, 202435.5535.5535.5535.5534.73-
Dec 3, 202435.5735.5735.5735.5734.74-
Dec 2, 202435.6635.6635.6635.6634.83-
Nov 29, 202436.2236.2236.2236.2235.38-
Nov 27, 202436.2236.2236.2236.2235.38-
Nov 26, 202435.9035.9035.9035.9035.07-
Nov 25, 202435.8335.8335.8335.8335.00-
Nov 22, 202435.4335.4335.4335.4334.61-
Nov 21, 202435.1835.1835.1835.1834.36-
Nov 20, 202435.1235.1235.1235.1234.31-
Nov 19, 202435.2835.2835.2835.2834.46-
Nov 18, 202435.0635.0635.0635.0634.25-
Nov 15, 202434.9034.9034.9034.9034.09-
Nov 14, 202434.8234.8234.8234.8234.01-
Nov 13, 202435.0235.0235.0235.0234.21-
Nov 12, 202435.0335.0335.0335.0334.22-
Nov 11, 202435.5135.5135.5135.5134.69-
Nov 8, 202435.6435.6435.6435.6434.81-
Nov 7, 202435.3235.3235.3235.3234.50-
Nov 6, 202434.9534.9534.9534.9534.14-
Nov 5, 202435.6135.6135.6135.6134.78-
Nov 4, 202435.2135.2135.2135.2134.39-
Nov 1, 202434.9234.9234.9234.9234.11-
Oct 31, 202435.2235.2235.2235.2234.40-
Oct 30, 202435.8235.8235.8235.8234.99-
Oct 29, 202435.7835.7835.7835.7834.95-
Oct 28, 202435.9435.9435.9435.9435.11-
Oct 25, 202435.7835.7835.7835.7834.95-
Oct 24, 202435.9635.9635.9635.9635.13-
Oct 23, 202435.9735.9735.9735.9735.14-
Oct 22, 202435.7935.7935.7935.7934.96-
Oct 21, 202435.8335.8335.8335.8335.00-
Oct 18, 202436.5036.5036.5036.5035.65-
Oct 17, 202436.3636.3636.3636.3635.52-
Oct 16, 202436.5036.5036.5036.5035.65-
Oct 15, 202436.1136.1136.1136.1135.27-
Oct 14, 202435.9035.9035.9035.9035.07-
Oct 11, 202435.7835.7835.7835.7834.95-
Oct 10, 202435.5335.5335.5335.5334.71-
Oct 9, 202435.7635.7635.7635.7634.93-
Oct 8, 202435.7135.7135.7135.7134.88-
Oct 7, 202435.7335.7335.7335.7334.90-
Oct 4, 202436.1036.1036.1036.1035.26-
Oct 3, 202436.1736.1736.1736.1735.33-
Oct 2, 202436.4936.4936.4936.4935.64-
Oct 1, 202436.7136.7136.7136.7135.86-
Sep 30, 202436.8736.8736.8736.8736.01-
Sep 27, 202436.9536.9536.9536.9536.09-
Sep 26, 202436.7936.7936.7936.7935.94-
Sep 25, 202436.9036.9036.9036.9036.04-
Sep 24, 202437.0837.0837.0837.0836.22-
Sep 23, 202437.1137.1137.1137.1136.25-
Sep 20, 202436.7836.7836.7836.7835.93-
Sep 19, 202436.9536.9536.9536.9536.09-
Sep 18, 202436.7836.7836.7836.7835.93-
Sep 17, 202436.9036.9036.9036.9036.04-
Sep 16, 202437.2237.2237.2237.2236.36-
Sep 13, 202437.1137.1137.1137.1136.25-
Sep 12, 202436.8036.8036.8036.8035.95-
Sep 11, 202436.6336.6336.6336.6335.78-
Sep 10, 202436.6536.6536.6536.6535.80-
Sep 9, 202436.1036.1036.1036.1035.26-
Sep 6, 202435.8035.8035.8035.8034.97-
Sep 5, 202435.8835.8835.8835.8835.05-
Sep 4, 202435.8235.8235.8235.8234.99-
Sep 3, 202435.6835.6835.6835.6834.85-
Aug 30, 202435.8435.8435.8435.8435.01-
Aug 29, 202435.5035.5035.5035.5034.68-
Aug 28, 202435.7235.7235.7235.7234.89-
Aug 27, 202435.8535.8535.8535.8535.02-
Aug 26, 202435.7735.7735.7735.7734.94-
Aug 23, 202435.6635.6635.6635.6634.83-
Aug 22, 202435.0835.0835.0835.0834.27-
Aug 21, 202434.9434.9434.9434.9434.13-
Aug 20, 202434.7834.7834.7834.7833.97-
Aug 19, 202434.7534.7534.7534.7533.94-
Aug 16, 202434.4134.4134.4134.4133.61-
Aug 15, 202434.4034.4034.4034.4033.60-
Aug 14, 202434.3734.3734.3734.3733.57-
Aug 13, 202434.2334.2334.2334.2333.44-
Aug 12, 202433.8133.8133.8133.8133.03-
Aug 9, 202434.0534.0534.0534.0533.26-
Aug 8, 202433.8933.8933.8933.8933.10-
Aug 7, 202433.4333.4333.4333.4332.65-
Aug 6, 202433.5833.5833.5833.5832.80-
Aug 5, 202432.8532.8532.8532.8532.09-
Aug 2, 202433.7733.7733.7733.7732.99-
Aug 1, 202433.8233.8233.8233.8233.04-
Jul 31, 202433.6333.6333.6333.6332.85-
Jul 30, 202433.6133.6133.6133.6132.83-
Jul 29, 202433.3533.3533.3533.3532.58-
Jul 26, 202433.0633.0633.0633.0632.29-
Jul 25, 202432.6532.6532.6532.6531.89-
Jul 24, 202432.8832.8832.8832.8832.12-
Jul 23, 202433.4033.4033.4033.4032.63-
Jul 22, 202433.4533.4533.4533.4532.67-
Jul 19, 202433.1433.1433.1433.1432.37-
Jul 18, 202433.2133.2133.2133.2132.44-
Jul 17, 202433.5033.5033.5033.5032.72-
Jul 16, 202433.3233.3233.3233.3232.55-
Jul 15, 202433.1133.1133.1133.1132.34-
Jul 12, 202433.0033.0033.0033.0032.23-
Jul 11, 202432.7232.7232.7232.7231.96-
Jul 10, 202432.1432.1432.1432.1431.39-
Jul 9, 202431.8731.8731.8731.8731.13-
Jul 8, 202431.8531.8531.8531.8531.11-
Jul 5, 202431.8931.8931.8931.8931.15-
Jul 3, 202431.7031.7031.7031.7030.96-
Jul 2, 202431.5931.5931.5931.5930.86-
Jul 1, 202431.4131.4131.4131.4130.68-
Jun 28, 202431.5731.5731.5731.5730.84-
Jun 27, 202431.2731.2731.2731.2730.54-
Jun 26, 202431.0831.0831.0831.0830.36-
Jun 25, 202431.2531.2531.2531.2530.53-
Jun 24, 202431.5431.5431.5431.5430.81-
Jun 21, 202431.2831.2831.2831.2830.55-
Jun 20, 202431.3031.3031.3031.3030.57-
Jun 18, 202431.4231.4231.4231.4230.69-
Jun 17, 202431.3131.3131.3131.3130.58-
Jun 14, 202431.4331.4331.4331.4330.70-
Jun 13, 202431.4531.4531.4531.4530.72-
Jun 12, 202431.3831.3831.3831.3830.65-
Jun 11, 202431.1531.1531.1531.1530.43-
Jun 10, 202431.3931.3931.3931.3930.66-
Jun 7, 202431.3531.3531.3531.3530.62-
Jun 6, 202431.7531.7531.7531.7531.01-
Jun 5, 202431.7331.7331.7331.7330.99-
Jun 4, 202431.6931.6931.6931.6930.95-
Jun 3, 202431.5131.5131.5131.5130.78-
May 31, 202430.9730.9730.9730.9730.25-
May 30, 202430.9730.9730.9730.9730.25-
May 29, 202430.5430.5430.5430.5429.83-
May 28, 202430.8830.8830.8830.8830.16-
May 24, 202430.9230.9230.9230.9230.20-
May 23, 202430.8230.8230.8230.8230.11-
May 22, 202431.4931.4931.4931.4930.76-
May 21, 202431.6931.6931.6931.6930.95-
May 20, 202431.7631.7631.7631.7631.02-
May 17, 202431.9131.9131.9131.9131.17-
May 16, 202431.9231.9231.9231.9231.18-

Related Tickers