Nasdaq - Delayed Quote USD

Virtus Duff & Phelps Glb Rl Estt Secs R6 (VRGEX)

34.18
+0.43
+(1.27%)
At close: 8:02:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202533.7533.7533.7533.7533.75-
May 14, 202533.7533.7533.7533.7533.75-
May 13, 202534.0034.0034.0034.0034.00-
May 12, 202534.3134.3134.3134.3134.31-
May 9, 202534.2434.2434.2434.2434.24-
May 8, 202534.0434.0434.0434.0434.04-
May 7, 202534.3834.3834.3834.3834.38-
May 6, 202534.3834.3834.3834.3834.38-
May 5, 202534.4434.4434.4434.4434.44-
May 2, 202534.4234.4234.4234.4234.42-
May 1, 202533.9033.9033.9033.9033.90-
Apr 30, 202533.8833.8833.8833.8833.88-
Apr 29, 202533.6033.6033.6033.6033.60-
Apr 28, 202533.6233.6233.6233.6233.62-
Apr 25, 202533.3433.3433.3433.3433.34-
Apr 24, 202533.3333.3333.3333.3333.33-
Apr 23, 202533.1133.1133.1133.1133.11-
Apr 22, 202533.1033.1033.1033.1033.10-
Apr 21, 202532.6032.6032.6032.6032.60-
Apr 17, 202533.0033.0033.0033.0033.00-
Apr 16, 202532.5332.5332.5332.5332.53-
Apr 15, 202532.3932.3932.3932.3932.39-
Apr 14, 202532.2332.2332.2332.2332.23-
Apr 11, 202531.7231.7231.7231.7231.72-
Apr 10, 202531.2031.2031.2031.2031.20-
Apr 9, 202531.5631.5631.5631.5631.56-
Apr 8, 202529.9629.9629.9629.9629.96-
Apr 7, 202530.4530.4530.4530.4530.45-
Apr 4, 202531.3331.3331.3331.3331.33-
Apr 3, 202532.7432.7432.7432.7432.74-
Apr 2, 202533.4333.4333.4333.4333.43-
Apr 1, 202533.3233.3233.3233.3233.32-
Mar 31, 202533.2033.2033.2033.2033.20-
Mar 28, 202533.1033.1033.1033.1033.10-
Mar 27, 202533.0733.0733.0733.0733.07-
Mar 26, 202533.1833.1833.1833.1833.18-
Mar 25, 202533.1033.1033.1033.1033.10-
Mar 24, 202533.2633.2633.2633.2633.26-
Mar 21, 202532.8432.8432.8432.8432.84-
Mar 20, 202533.1733.1733.1733.1733.17-
Mar 19, 202533.1733.1733.1733.1733.17-
Mar 18, 202533.1433.1433.1433.1433.14-
Mar 17, 202533.3333.3333.3333.3333.33-
Mar 14, 202532.7632.7632.7632.7632.76-
Mar 13, 202532.2432.2432.2432.2432.24-
Mar 12, 202532.7532.7532.7532.7532.75-
Mar 11, 202532.6832.6832.6832.6832.68-
Mar 10, 202532.8732.8732.8732.8732.87-
Mar 7, 202533.2433.2433.2433.2433.24-
Mar 6, 202533.0833.0833.0833.0833.08-
Mar 5, 202534.0234.0234.0234.0234.02-
Mar 4, 202533.7533.7533.7533.7533.75-
Mar 3, 202534.0034.0034.0034.0034.00-
Feb 28, 202533.8933.8933.8933.8933.89-
Feb 27, 202533.7633.7633.7633.7633.76-
Feb 26, 202533.8033.8033.8033.8033.80-
Feb 25, 202533.8433.8433.8433.8433.84-
Feb 24, 202533.5233.5233.5233.5233.52-
Feb 21, 202533.5033.5033.5033.5033.50-
Feb 20, 202533.8433.8433.8433.8433.84-
Feb 19, 202533.6633.6633.6633.6633.66-
Feb 18, 202533.7933.7933.7933.7933.79-
Feb 14, 202533.7733.7733.7733.7733.77-
Feb 13, 202533.8433.8433.8433.8433.84-
Feb 12, 202533.4133.4133.4133.4133.41-
Feb 11, 202533.6233.6233.6233.6233.62-
Feb 10, 202533.4933.4933.4933.4933.49-
Feb 7, 202533.4833.4833.4833.4833.48-
Feb 6, 202533.6633.6633.6633.6633.66-
Feb 5, 202533.5933.5933.5933.5933.59-
Feb 4, 202533.1233.1233.1233.1233.12-
Feb 3, 202533.0333.0333.0333.0333.03-
Jan 31, 202533.1333.1333.1333.1333.13-
Jan 30, 202533.2533.2533.2533.2533.25-
Jan 29, 202532.8232.8232.8232.8232.82-
Jan 28, 202533.1533.1533.1533.1533.15-
Jan 27, 202533.3333.3333.3333.3333.33-
Jan 24, 202533.1833.1833.1833.1833.18-
Jan 23, 202533.0133.0133.0133.0133.01-
Jan 22, 202532.7332.7332.7332.7332.73-
Jan 21, 202533.2033.2033.2033.2033.20-
Jan 17, 202532.6032.6032.6032.6032.60-
Jan 16, 202532.6232.6232.6232.6232.62-
Jan 15, 202532.2532.2532.2532.2532.25-
Jan 14, 202531.9731.9731.9731.9731.97-
Jan 13, 202531.7431.7431.7431.7431.74-
Jan 10, 202531.5831.5831.5831.5831.58-
Jan 8, 202532.2532.2532.2532.2532.25-
Jan 7, 202532.2932.2932.2932.2932.29-
Jan 6, 202532.4732.4732.4732.4732.47-
Jan 3, 202532.8032.8032.8032.8032.80-
Jan 2, 202532.4632.4632.4632.4632.46-
Dec 31, 202432.6432.6432.6432.6432.64-
Dec 30, 202432.4632.4632.4632.4632.46-
Dec 27, 202432.6332.6332.6332.6332.63-
Dec 26, 202432.8232.8232.8232.8232.82-
Dec 24, 202432.7632.7632.7632.7632.76-
Dec 23, 202432.5332.5332.5332.5332.53-
Dec 20, 202432.4432.4432.4432.4432.44-
Dec 19, 202431.9031.9031.9031.9031.90-
Dec 18, 2024 0.882 Dividend
Dec 18, 202432.3132.3132.3132.3132.31-
Dec 17, 202434.3934.3934.3934.3933.51-
Dec 16, 202434.4334.4334.4334.4333.55-
Dec 13, 202434.6134.6134.6134.6133.72-
Dec 12, 202434.7634.7634.7634.7633.87-
Dec 11, 202434.8034.8034.8034.8033.91-
Dec 10, 202434.8734.8734.8734.8733.98-
Dec 9, 202435.2235.2235.2235.2234.32-
Dec 6, 202435.4135.4135.4135.4134.50-
Dec 5, 202435.4235.4235.4235.4234.51-
Dec 4, 202435.5335.5335.5335.5334.62-
Dec 3, 202435.5635.5635.5635.5634.65-
Dec 2, 202435.6435.6435.6435.6434.73-
Nov 29, 202436.2036.2036.2036.2035.27-
Nov 27, 202436.2036.2036.2036.2035.27-
Nov 26, 202435.8835.8835.8835.8834.96-
Nov 25, 202435.8135.8135.8135.8134.89-
Nov 22, 202435.4135.4135.4135.4134.50-
Nov 21, 202435.1635.1635.1635.1634.26-
Nov 20, 202435.1035.1035.1035.1034.20-
Nov 19, 202435.2635.2635.2635.2634.36-
Nov 18, 202435.0435.0435.0435.0434.14-
Nov 15, 202434.8834.8834.8834.8833.99-
Nov 14, 202434.8034.8034.8034.8033.91-
Nov 13, 202435.0035.0035.0035.0034.10-
Nov 12, 202435.0135.0135.0135.0134.11-
Nov 11, 202435.4935.4935.4935.4934.58-
Nov 8, 202435.6235.6235.6235.6234.71-
Nov 7, 202435.2935.2935.2935.2934.38-
Nov 6, 202434.9334.9334.9334.9334.03-
Nov 5, 202435.5835.5835.5835.5834.67-
Nov 4, 202435.1835.1835.1835.1834.28-
Nov 1, 202434.8934.8934.8934.8934.00-
Oct 31, 202435.1935.1935.1935.1934.29-
Oct 30, 202435.8035.8035.8035.8034.88-
Oct 29, 202435.7535.7535.7535.7534.83-
Oct 28, 202435.9135.9135.9135.9134.99-
Oct 25, 202435.7535.7535.7535.7534.83-
Oct 24, 202435.9335.9335.9335.9335.01-
Oct 23, 202435.9435.9435.9435.9435.02-
Oct 22, 202435.7635.7635.7635.7634.84-
Oct 21, 202435.8135.8135.8135.8134.89-
Oct 18, 202436.4736.4736.4736.4735.53-
Oct 17, 202436.3436.3436.3436.3435.41-
Oct 16, 202436.4736.4736.4736.4735.53-
Oct 15, 202436.0836.0836.0836.0835.15-
Oct 14, 202435.8735.8735.8735.8734.95-
Oct 11, 202435.7535.7535.7535.7534.83-
Oct 10, 202435.5035.5035.5035.5034.59-
Oct 9, 202435.7335.7335.7335.7334.81-
Oct 8, 202435.6835.6835.6835.6834.76-
Oct 7, 202435.7035.7035.7035.7034.78-
Oct 4, 202436.0736.0736.0736.0735.14-
Oct 3, 202436.1436.1436.1436.1435.21-
Oct 2, 202436.4536.4536.4536.4535.52-
Oct 1, 202436.6736.6736.6736.6735.73-
Sep 30, 202436.8336.8336.8336.8335.89-
Sep 27, 202436.9236.9236.9236.9235.97-
Sep 26, 202436.7536.7536.7536.7535.81-
Sep 25, 202436.8636.8636.8636.8635.91-
Sep 24, 202437.0537.0537.0537.0536.10-
Sep 23, 202437.0737.0737.0737.0736.12-
Sep 20, 202436.7436.7436.7436.7435.80-
Sep 19, 202436.9236.9236.9236.9235.97-
Sep 18, 202436.7436.7436.7436.7435.80-
Sep 17, 202436.8636.8636.8636.8635.91-
Sep 16, 202437.1837.1837.1837.1836.23-
Sep 13, 202437.0737.0737.0737.0736.12-
Sep 12, 202436.7636.7636.7636.7635.82-
Sep 11, 202436.5936.5936.5936.5935.65-
Sep 10, 202436.6136.6136.6136.6135.67-
Sep 9, 202436.0636.0636.0636.0635.14-
Sep 6, 202435.7635.7635.7635.7634.84-
Sep 5, 202435.8435.8435.8435.8434.92-
Sep 4, 202435.7935.7935.7935.7934.87-
Sep 3, 202435.6435.6435.6435.6434.73-
Aug 30, 202435.8035.8035.8035.8034.88-
Aug 29, 202435.4635.4635.4635.4634.55-
Aug 28, 202435.6835.6835.6835.6834.76-
Aug 27, 202435.8135.8135.8135.8134.89-
Aug 26, 202435.7335.7335.7335.7334.81-
Aug 23, 202435.6235.6235.6235.6234.71-
Aug 22, 202435.0435.0435.0435.0434.14-
Aug 21, 202434.9034.9034.9034.9034.00-
Aug 20, 202434.7434.7434.7434.7433.85-
Aug 19, 202434.7134.7134.7134.7133.82-
Aug 16, 202434.3634.3634.3634.3633.48-
Aug 15, 202434.3534.3534.3534.3533.47-
Aug 14, 202434.3334.3334.3334.3333.45-
Aug 13, 202434.1934.1934.1934.1933.31-
Aug 12, 202433.7733.7733.7733.7732.90-
Aug 9, 202434.0134.0134.0134.0133.14-
Aug 8, 202433.8433.8433.8433.8432.97-
Aug 7, 202433.3933.3933.3933.3932.53-
Aug 6, 202433.5433.5433.5433.5432.68-
Aug 5, 202432.8132.8132.8132.8131.97-
Aug 2, 202433.7333.7333.7333.7332.86-
Aug 1, 202433.7833.7833.7833.7832.91-
Jul 31, 202433.5933.5933.5933.5932.73-
Jul 30, 202433.5733.5733.5733.5732.71-
Jul 29, 202433.3133.3133.3133.3132.46-
Jul 26, 202433.0233.0233.0233.0232.17-
Jul 25, 202432.6132.6132.6132.6131.77-
Jul 24, 202432.8432.8432.8432.8432.00-
Jul 23, 202433.3533.3533.3533.3532.49-
Jul 22, 202433.4133.4133.4133.4132.55-
Jul 19, 202433.0933.0933.0933.0932.24-
Jul 18, 202433.1733.1733.1733.1732.32-
Jul 17, 202433.4633.4633.4633.4632.60-
Jul 16, 202433.2733.2733.2733.2732.42-
Jul 15, 202433.0733.0733.0733.0732.22-
Jul 12, 202432.9532.9532.9532.9532.10-
Jul 11, 202432.6732.6732.6732.6731.83-
Jul 10, 202432.0932.0932.0932.0931.27-
Jul 9, 202431.8231.8231.8231.8231.00-
Jul 8, 202431.8031.8031.8031.8030.98-
Jul 5, 202431.8431.8431.8431.8431.02-
Jul 3, 202431.6531.6531.6531.6530.84-
Jul 2, 202431.5431.5431.5431.5430.73-
Jul 1, 202431.3631.3631.3631.3630.56-
Jun 28, 202431.5231.5231.5231.5230.71-
Jun 27, 202431.2231.2231.2231.2230.42-
Jun 26, 202431.0331.0331.0331.0330.23-
Jun 25, 202431.2031.2031.2031.2030.40-
Jun 24, 202431.4931.4931.4931.4930.68-
Jun 21, 202431.2331.2331.2331.2330.43-
Jun 20, 202431.2531.2531.2531.2530.45-
Jun 18, 202431.3731.3731.3731.3730.57-
Jun 17, 202431.2631.2631.2631.2630.46-
Jun 14, 202431.3831.3831.3831.3830.58-
Jun 13, 202431.4031.4031.4031.4030.59-
Jun 12, 202431.3331.3331.3331.3330.53-
Jun 11, 202431.1031.1031.1031.1030.30-
Jun 10, 202431.3431.3431.3431.3430.54-
Jun 7, 202431.3031.3031.3031.3030.50-
Jun 6, 202431.6931.6931.6931.6930.88-
Jun 5, 202431.6731.6731.6731.6730.86-
Jun 4, 202431.6431.6431.6431.6430.83-
Jun 3, 202431.4631.4631.4631.4630.65-
May 31, 202430.9130.9130.9130.9130.12-
May 30, 202430.9130.9130.9130.9130.12-
May 29, 202430.4930.4930.4930.4929.71-
May 28, 202430.8330.8330.8330.8330.04-
May 24, 202430.8630.8630.8630.8630.07-
May 23, 202430.7630.7630.7630.7629.97-
May 22, 202431.4331.4331.4331.4330.62-
May 21, 202431.6331.6331.6331.6330.82-
May 20, 202431.7031.7031.7031.7030.89-
May 17, 202431.8531.8531.8531.8531.03-
May 16, 202431.8631.8631.8631.8631.04-

Related Tickers