NYSE - Delayed Quote • USD
Virtus Investment Partners, Inc. (VRTS)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:26 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 230.52 | 231.47 | 226.44 | 230.75 | 230.75 | 38,900 |
Apr 24, 2024 | 230.93 | 236.04 | 230.13 | 234.70 | 234.70 | 36,200 |
Apr 23, 2024 | 230.90 | 236.07 | 230.90 | 233.14 | 233.14 | 20,100 |
Apr 22, 2024 | 224.39 | 232.27 | 224.39 | 231.78 | 231.78 | 62,400 |
Apr 19, 2024 | 218.81 | 225.38 | 218.81 | 225.34 | 225.34 | 42,800 |
Apr 18, 2024 | 217.61 | 225.08 | 217.61 | 219.80 | 219.80 | 44,200 |
Apr 17, 2024 | 222.38 | 222.50 | 218.04 | 218.58 | 218.58 | 43,400 |
Apr 16, 2024 | 221.01 | 221.88 | 216.67 | 219.47 | 219.47 | 64,300 |
Apr 15, 2024 | 228.53 | 230.26 | 222.22 | 223.98 | 223.98 | 35,900 |
Apr 12, 2024 | 228.37 | 229.13 | 225.52 | 225.63 | 225.63 | 32,300 |
Apr 11, 2024 | 230.70 | 233.96 | 228.34 | 231.55 | 231.55 | 34,400 |
Apr 10, 2024 | 232.39 | 233.71 | 227.91 | 228.32 | 228.32 | 43,200 |
Apr 9, 2024 | 239.69 | 239.94 | 236.62 | 239.64 | 239.64 | 22,200 |
Apr 8, 2024 | 238.38 | 243.08 | 237.10 | 239.64 | 239.64 | 40,300 |
Apr 5, 2024 | 239.29 | 242.41 | 238.80 | 241.38 | 241.38 | 24,400 |
Apr 4, 2024 | 246.00 | 247.74 | 240.07 | 240.65 | 240.65 | 21,200 |
Apr 3, 2024 | 239.57 | 246.32 | 239.57 | 244.51 | 244.51 | 27,700 |
Apr 2, 2024 | 236.89 | 242.46 | 236.89 | 242.46 | 242.46 | 52,900 |
Apr 1, 2024 | 246.68 | 246.68 | 241.24 | 241.96 | 241.96 | 50,000 |
Mar 28, 2024 | 252.09 | 263.39 | 243.73 | 247.98 | 247.98 | 102,700 |
Mar 27, 2024 | 242.83 | 247.61 | 242.83 | 247.61 | 247.61 | 38,000 |
Mar 26, 2024 | 244.99 | 246.03 | 237.66 | 239.36 | 239.36 | 49,600 |
Mar 25, 2024 | 244.38 | 245.64 | 243.60 | 243.81 | 243.81 | 24,800 |
Mar 22, 2024 | 245.24 | 246.00 | 242.87 | 243.40 | 243.40 | 41,400 |
Mar 21, 2024 | 240.97 | 247.16 | 240.97 | 245.97 | 245.97 | 49,300 |
Mar 20, 2024 | 231.63 | 242.25 | 231.63 | 240.17 | 240.17 | 37,400 |
Mar 19, 2024 | 228.81 | 235.32 | 228.81 | 233.97 | 233.97 | 44,000 |
Mar 18, 2024 | 232.92 | 233.65 | 230.48 | 231.37 | 231.37 | 49,100 |
Mar 15, 2024 | 231.95 | 237.05 | 231.29 | 231.33 | 231.33 | 315,100 |
Mar 14, 2024 | 241.73 | 241.73 | 231.20 | 234.00 | 234.00 | 83,500 |
Mar 13, 2024 | 246.38 | 249.81 | 239.68 | 241.73 | 241.73 | 52,900 |
Mar 12, 2024 | 246.92 | 251.38 | 246.73 | 247.30 | 247.30 | 58,400 |
Mar 11, 2024 | 248.43 | 250.85 | 245.81 | 249.08 | 249.08 | 51,600 |
Mar 8, 2024 | 249.43 | 253.63 | 248.39 | 250.52 | 250.52 | 55,200 |
Mar 7, 2024 | 247.50 | 252.32 | 247.50 | 248.21 | 248.21 | 67,800 |
Mar 6, 2024 | 238.23 | 252.50 | 234.02 | 245.63 | 245.63 | 148,700 |
Mar 5, 2024 | 226.54 | 230.29 | 224.82 | 227.18 | 227.18 | 99,000 |
Mar 4, 2024 | 233.52 | 236.72 | 226.36 | 227.27 | 227.27 | 131,000 |
Mar 1, 2024 | 233.71 | 236.79 | 229.54 | 236.16 | 236.16 | 93,700 |
Feb 29, 2024 | 232.83 | 232.83 | 229.60 | 232.32 | 232.32 | 39,900 |
Feb 28, 2024 | 228.51 | 232.00 | 228.38 | 228.77 | 228.77 | 84,700 |
Feb 27, 2024 | 234.20 | 234.20 | 230.24 | 231.52 | 231.52 | 49,600 |
Feb 26, 2024 | 233.46 | 237.00 | 230.57 | 230.95 | 230.95 | 40,400 |
Feb 23, 2024 | 233.74 | 238.26 | 233.49 | 235.51 | 235.51 | 44,400 |
Feb 22, 2024 | 229.99 | 234.84 | 229.90 | 234.84 | 234.84 | 113,500 |
Feb 21, 2024 | 229.28 | 231.99 | 227.25 | 230.00 | 230.00 | 67,600 |
Feb 20, 2024 | 229.66 | 235.80 | 229.48 | 231.50 | 231.50 | 42,300 |
Feb 16, 2024 | 231.74 | 236.25 | 231.74 | 233.24 | 233.24 | 42,000 |
Feb 15, 2024 | 231.74 | 237.04 | 231.49 | 235.80 | 235.80 | 44,400 |
Feb 14, 2024 | 232.59 | 233.50 | 227.33 | 231.03 | 231.03 | 42,500 |
Feb 13, 2024 | 230.18 | 233.63 | 225.72 | 228.18 | 228.18 | 45,900 |
Feb 12, 2024 | 233.99 | 239.14 | 233.99 | 237.95 | 237.95 | 48,200 |
Feb 9, 2024 | 233.80 | 237.26 | 230.41 | 234.10 | 234.10 | 49,300 |
Feb 8, 2024 | 229.76 | 235.56 | 228.31 | 231.69 | 231.69 | 31,000 |
Feb 7, 2024 | 230.16 | 235.01 | 226.43 | 232.14 | 232.14 | 33,300 |
Feb 6, 2024 | 230.87 | 233.20 | 229.93 | 230.00 | 230.00 | 41,800 |
Feb 5, 2024 | 228.82 | 234.59 | 226.35 | 232.49 | 232.49 | 55,300 |
Feb 2, 2024 | 233.69 | 243.15 | 230.09 | 230.98 | 230.98 | 56,800 |
Feb 1, 2024 | 238.65 | 239.87 | 230.92 | 239.21 | 239.21 | 39,800 |
Jan 31, 2024 | 243.14 | 244.75 | 235.67 | 236.11 | 236.11 | 43,900 |
Jan 30, 2024 | 1.90 Dividend | |||||
Jan 30, 2024 | 244.06 | 246.38 | 243.13 | 243.13 | 243.13 | 31,400 |
Jan 29, 2024 | 245.39 | 247.30 | 243.77 | 246.68 | 244.78 | 41,200 |
Jan 26, 2024 | 246.86 | 248.16 | 243.42 | 245.96 | 244.07 | 24,800 |
Jan 25, 2024 | 245.60 | 245.60 | 240.49 | 244.65 | 242.77 | 24,000 |
Jan 24, 2024 | 246.76 | 247.43 | 237.66 | 241.00 | 239.14 | 65,800 |
Jan 23, 2024 | 247.87 | 247.87 | 240.00 | 242.75 | 240.88 | 31,900 |
Jan 22, 2024 | 240.79 | 245.54 | 240.79 | 244.69 | 242.81 | 37,900 |
Jan 19, 2024 | 230.94 | 242.43 | 230.90 | 240.15 | 238.30 | 39,200 |
Jan 18, 2024 | 229.75 | 232.57 | 228.40 | 231.87 | 230.08 | 40,600 |
Jan 17, 2024 | 226.00 | 232.29 | 226.00 | 229.29 | 227.52 | 38,400 |
Jan 16, 2024 | 234.14 | 237.53 | 228.97 | 230.41 | 228.64 | 42,000 |
Jan 12, 2024 | 236.39 | 237.67 | 234.16 | 237.16 | 235.33 | 31,400 |
Jan 11, 2024 | 232.81 | 235.00 | 230.64 | 232.78 | 230.99 | 38,100 |
Jan 10, 2024 | 233.37 | 236.57 | 231.57 | 233.25 | 231.45 | 31,900 |
Jan 9, 2024 | 235.18 | 236.50 | 232.41 | 233.37 | 231.57 | 37,500 |
Jan 8, 2024 | 233.77 | 238.81 | 233.77 | 238.45 | 236.61 | 22,600 |
Jan 5, 2024 | 235.45 | 238.96 | 233.41 | 234.20 | 232.40 | 49,700 |
Jan 4, 2024 | 231.08 | 238.71 | 231.08 | 238.02 | 236.19 | 24,800 |
Jan 3, 2024 | 234.67 | 234.67 | 228.77 | 229.11 | 227.35 | 46,600 |
Jan 2, 2024 | 239.46 | 240.25 | 233.75 | 235.63 | 233.82 | 32,000 |
Dec 29, 2023 | 242.60 | 243.52 | 240.00 | 241.76 | 239.90 | 33,400 |
Dec 28, 2023 | 243.89 | 247.87 | 243.35 | 247.11 | 245.21 | 29,400 |
Dec 27, 2023 | 242.40 | 246.97 | 242.40 | 245.40 | 243.51 | 27,700 |
Dec 26, 2023 | 242.12 | 243.33 | 239.40 | 243.20 | 241.33 | 22,500 |
Dec 22, 2023 | 237.25 | 240.62 | 235.69 | 240.33 | 238.48 | 30,800 |
Dec 21, 2023 | 237.02 | 237.02 | 232.93 | 235.51 | 233.70 | 53,300 |
Dec 20, 2023 | 230.68 | 237.51 | 229.06 | 235.88 | 234.06 | 78,300 |
Dec 19, 2023 | 220.01 | 227.50 | 220.01 | 226.61 | 224.86 | 69,700 |
Dec 18, 2023 | 220.03 | 220.03 | 217.30 | 217.98 | 216.30 | 42,500 |
Dec 15, 2023 | 226.87 | 226.88 | 218.80 | 219.92 | 218.23 | 83,800 |
Dec 14, 2023 | 220.08 | 226.83 | 220.08 | 225.65 | 223.91 | 59,900 |
Dec 13, 2023 | 207.15 | 217.30 | 205.09 | 217.04 | 215.37 | 71,800 |
Dec 12, 2023 | 205.98 | 208.53 | 204.91 | 207.97 | 206.37 | 31,500 |
Dec 11, 2023 | 205.41 | 207.77 | 204.60 | 205.13 | 203.55 | 38,000 |
Dec 8, 2023 | 206.03 | 209.28 | 205.07 | 206.44 | 204.85 | 36,600 |
Dec 7, 2023 | 202.81 | 206.70 | 202.81 | 206.69 | 205.10 | 36,000 |
Dec 6, 2023 | 203.09 | 205.78 | 202.78 | 203.11 | 201.55 | 42,700 |
Dec 5, 2023 | 202.87 | 204.00 | 200.03 | 202.06 | 200.50 | 74,400 |
Dec 4, 2023 | 199.28 | 205.35 | 199.28 | 204.38 | 202.81 | 34,700 |
Dec 1, 2023 | 194.22 | 201.79 | 194.22 | 201.23 | 199.68 | 49,500 |
Nov 30, 2023 | 195.70 | 198.90 | 194.25 | 195.62 | 194.11 | 67,100 |
Nov 29, 2023 | 193.84 | 196.85 | 193.84 | 195.05 | 193.55 | 34,200 |
Nov 28, 2023 | 192.09 | 194.57 | 191.71 | 191.87 | 190.39 | 32,800 |
Nov 27, 2023 | 196.72 | 196.72 | 193.44 | 194.13 | 192.63 | 29,500 |
Nov 24, 2023 | 195.22 | 198.19 | 195.22 | 198.04 | 196.51 | 10,600 |
Nov 22, 2023 | 195.90 | 196.90 | 194.45 | 195.99 | 194.48 | 35,600 |
Nov 21, 2023 | 197.39 | 197.41 | 193.83 | 193.83 | 192.34 | 58,400 |
Nov 20, 2023 | 197.91 | 203.84 | 197.00 | 198.04 | 196.51 | 45,000 |
Nov 17, 2023 | 200.89 | 201.53 | 198.00 | 199.07 | 197.54 | 77,500 |
Nov 16, 2023 | 200.30 | 200.30 | 197.84 | 197.94 | 196.42 | 53,700 |
Nov 15, 2023 | 202.67 | 208.31 | 201.18 | 202.10 | 200.54 | 71,600 |
Nov 14, 2023 | 198.26 | 203.88 | 196.52 | 203.58 | 202.01 | 35,600 |
Nov 13, 2023 | 192.57 | 193.53 | 190.51 | 192.41 | 190.93 | 56,600 |
Nov 10, 2023 | 191.22 | 194.30 | 191.15 | 193.25 | 191.76 | 39,400 |
Nov 9, 2023 | 192.05 | 195.61 | 192.05 | 192.98 | 191.49 | 44,800 |
Nov 8, 2023 | 195.52 | 196.11 | 193.17 | 193.84 | 192.35 | 28,800 |
Nov 7, 2023 | 201.08 | 201.08 | 192.86 | 194.60 | 193.10 | 56,300 |
Nov 6, 2023 | 200.23 | 200.23 | 197.20 | 199.41 | 197.87 | 27,900 |
Nov 3, 2023 | 197.40 | 202.45 | 197.40 | 201.03 | 199.48 | 30,700 |
Nov 2, 2023 | 187.79 | 194.33 | 187.79 | 194.31 | 192.81 | 29,500 |
Nov 1, 2023 | 185.42 | 187.32 | 181.78 | 186.93 | 185.49 | 42,800 |
Oct 31, 2023 | 178.33 | 184.84 | 178.33 | 184.23 | 182.81 | 40,300 |
Oct 30, 2023 | 1.90 Dividend | |||||
Oct 30, 2023 | 174.99 | 180.85 | 172.94 | 179.71 | 178.33 | 57,300 |
Oct 27, 2023 | 168.93 | 182.22 | 168.93 | 174.02 | 170.79 | 43,600 |
Oct 26, 2023 | 171.78 | 173.95 | 171.78 | 173.53 | 170.31 | 58,000 |
Oct 25, 2023 | 170.89 | 171.47 | 168.78 | 171.01 | 167.84 | 37,600 |
Oct 24, 2023 | 171.80 | 173.21 | 170.10 | 172.22 | 169.03 | 38,200 |
Oct 23, 2023 | 171.73 | 174.05 | 170.01 | 171.01 | 167.84 | 69,300 |
Oct 20, 2023 | 173.66 | 173.66 | 170.01 | 170.94 | 167.77 | 53,800 |
Oct 19, 2023 | 176.62 | 177.79 | 171.97 | 172.36 | 169.17 | 46,300 |
Oct 18, 2023 | 179.11 | 179.11 | 175.21 | 177.46 | 174.17 | 37,300 |
Oct 17, 2023 | 180.34 | 184.34 | 179.90 | 181.52 | 178.16 | 41,900 |
Oct 16, 2023 | 184.25 | 186.64 | 181.57 | 182.25 | 178.87 | 42,200 |
Oct 13, 2023 | 187.50 | 187.50 | 179.13 | 181.64 | 178.27 | 41,700 |
Oct 12, 2023 | 191.24 | 191.24 | 183.70 | 186.18 | 182.73 | 24,100 |
Oct 11, 2023 | 194.45 | 196.05 | 189.57 | 190.20 | 186.67 | 29,400 |
Oct 10, 2023 | 194.50 | 196.40 | 192.75 | 192.93 | 189.35 | 29,100 |
Oct 9, 2023 | 190.90 | 194.19 | 190.11 | 193.47 | 189.88 | 34,800 |
Oct 6, 2023 | 191.35 | 195.50 | 190.47 | 192.87 | 189.29 | 37,300 |
Oct 5, 2023 | 190.34 | 195.03 | 190.30 | 193.85 | 190.26 | 25,700 |
Oct 4, 2023 | 192.19 | 192.43 | 188.05 | 191.81 | 188.25 | 28,400 |
Oct 3, 2023 | 196.66 | 196.66 | 190.84 | 191.51 | 187.96 | 28,700 |
Oct 2, 2023 | 201.97 | 202.28 | 196.74 | 198.52 | 194.84 | 28,500 |
Sep 29, 2023 | 203.85 | 204.51 | 200.86 | 201.99 | 198.25 | 28,400 |
Sep 28, 2023 | 199.48 | 204.47 | 199.45 | 202.36 | 198.61 | 38,600 |
Sep 27, 2023 | 197.59 | 200.51 | 196.02 | 200.02 | 196.31 | 30,000 |
Sep 26, 2023 | 202.56 | 202.56 | 198.44 | 198.45 | 194.77 | 34,200 |
Sep 25, 2023 | 201.41 | 203.08 | 200.50 | 203.08 | 199.32 | 20,800 |
Sep 22, 2023 | 201.77 | 204.30 | 199.87 | 200.89 | 197.17 | 35,700 |
Sep 21, 2023 | 201.01 | 204.43 | 199.00 | 201.65 | 197.91 | 39,500 |
Sep 20, 2023 | 206.72 | 206.72 | 202.85 | 203.36 | 199.59 | 22,800 |
Sep 19, 2023 | 204.60 | 205.80 | 203.85 | 205.05 | 201.25 | 26,900 |
Sep 18, 2023 | 207.50 | 207.50 | 202.51 | 204.55 | 200.76 | 36,300 |
Sep 15, 2023 | 204.73 | 206.76 | 203.90 | 206.75 | 202.92 | 115,800 |
Sep 14, 2023 | 203.40 | 206.25 | 203.40 | 205.49 | 201.68 | 38,400 |
Sep 13, 2023 | 198.88 | 202.87 | 198.88 | 201.99 | 198.25 | 28,700 |
Sep 12, 2023 | 199.50 | 204.24 | 198.69 | 201.98 | 198.24 | 22,600 |
Sep 11, 2023 | 201.39 | 201.41 | 197.73 | 200.08 | 196.37 | 30,600 |
Sep 8, 2023 | 197.96 | 201.91 | 197.56 | 200.34 | 196.63 | 23,100 |
Sep 7, 2023 | 199.50 | 200.11 | 197.24 | 200.08 | 196.37 | 33,300 |
Sep 6, 2023 | 201.40 | 203.00 | 199.38 | 201.06 | 197.33 | 24,800 |
Sep 5, 2023 | 208.40 | 210.00 | 202.03 | 202.24 | 198.49 | 44,100 |
Sep 1, 2023 | 207.95 | 212.50 | 207.95 | 210.58 | 206.68 | 33,900 |
Aug 31, 2023 | 204.08 | 208.35 | 203.61 | 207.10 | 203.26 | 83,800 |
Aug 30, 2023 | 203.07 | 206.03 | 202.81 | 204.73 | 200.94 | 18,700 |
Aug 29, 2023 | 203.88 | 204.78 | 203.04 | 204.27 | 200.48 | 24,700 |
Aug 28, 2023 | 201.56 | 204.20 | 200.56 | 203.07 | 199.31 | 32,500 |
Aug 25, 2023 | 199.78 | 202.35 | 199.17 | 200.79 | 197.07 | 21,900 |
Aug 24, 2023 | 199.40 | 203.65 | 197.26 | 197.35 | 193.69 | 38,900 |
Aug 23, 2023 | 195.30 | 201.01 | 195.30 | 200.66 | 196.94 | 22,000 |
Aug 22, 2023 | 196.11 | 197.25 | 194.16 | 195.28 | 191.66 | 21,600 |
Aug 21, 2023 | 198.28 | 198.28 | 194.77 | 196.14 | 192.50 | 23,300 |
Aug 18, 2023 | 199.41 | 200.17 | 196.35 | 197.50 | 193.84 | 41,800 |
Aug 17, 2023 | 197.60 | 204.76 | 196.12 | 200.61 | 196.89 | 65,800 |
Aug 16, 2023 | 193.94 | 198.21 | 193.94 | 195.72 | 192.09 | 22,900 |
Aug 15, 2023 | 197.25 | 198.84 | 193.79 | 195.14 | 191.52 | 35,700 |
Aug 14, 2023 | 199.69 | 201.22 | 197.51 | 199.50 | 195.80 | 39,500 |
Aug 11, 2023 | 202.26 | 203.40 | 198.85 | 200.46 | 196.74 | 62,200 |
Aug 10, 2023 | 203.44 | 207.57 | 201.41 | 202.50 | 198.75 | 36,300 |
Aug 9, 2023 | 204.06 | 205.01 | 201.94 | 203.33 | 199.56 | 30,700 |
Aug 8, 2023 | 207.04 | 207.04 | 202.44 | 205.85 | 202.03 | 50,000 |
Aug 7, 2023 | 205.85 | 211.48 | 205.72 | 209.93 | 206.04 | 35,600 |
Aug 4, 2023 | 203.38 | 209.27 | 203.38 | 205.95 | 202.13 | 47,900 |
Aug 3, 2023 | 202.00 | 205.07 | 202.00 | 204.21 | 200.42 | 30,800 |
Aug 2, 2023 | 204.80 | 206.20 | 200.82 | 203.28 | 199.51 | 38,100 |
Aug 1, 2023 | 204.09 | 206.36 | 201.91 | 205.30 | 201.49 | 43,800 |
Jul 31, 2023 | 202.88 | 208.68 | 202.36 | 205.73 | 201.92 | 46,200 |
Jul 28, 2023 | 1.65 Dividend | |||||
Jul 28, 2023 | 202.26 | 209.86 | 199.46 | 201.78 | 198.04 | 58,900 |
Jul 27, 2023 | 216.30 | 217.08 | 209.03 | 210.82 | 205.29 | 34,600 |
Jul 26, 2023 | 216.64 | 219.09 | 215.47 | 216.85 | 211.16 | 19,900 |
Jul 25, 2023 | 217.93 | 223.10 | 216.81 | 216.97 | 211.28 | 44,300 |
Jul 24, 2023 | 214.50 | 218.69 | 214.50 | 218.58 | 212.85 | 25,600 |
Jul 21, 2023 | 217.47 | 217.47 | 214.28 | 214.79 | 209.16 | 20,700 |
Jul 20, 2023 | 215.49 | 217.35 | 213.69 | 216.68 | 211.00 | 27,500 |
Jul 19, 2023 | 215.59 | 218.50 | 215.00 | 216.55 | 210.87 | 26,600 |
Jul 18, 2023 | 207.78 | 216.45 | 207.78 | 216.45 | 210.78 | 35,600 |
Jul 17, 2023 | 205.57 | 210.68 | 205.40 | 207.90 | 202.45 | 33,800 |
Jul 14, 2023 | 205.64 | 207.31 | 202.95 | 206.61 | 201.19 | 40,400 |
Jul 13, 2023 | 203.12 | 206.29 | 201.27 | 205.66 | 200.27 | 39,200 |
Jul 12, 2023 | 201.35 | 202.44 | 200.14 | 201.30 | 196.02 | 33,300 |
Jul 11, 2023 | 194.08 | 198.13 | 194.05 | 197.34 | 192.17 | 22,600 |
Jul 10, 2023 | 192.46 | 196.27 | 192.00 | 195.01 | 189.90 | 29,200 |
Jul 7, 2023 | 193.56 | 195.36 | 193.24 | 193.25 | 188.18 | 31,500 |
Jul 6, 2023 | 193.64 | 193.64 | 188.25 | 192.71 | 187.66 | 44,000 |
Jul 5, 2023 | 197.45 | 199.28 | 195.58 | 196.34 | 191.19 | 47,200 |
Jul 3, 2023 | 196.89 | 200.64 | 196.89 | 199.41 | 194.18 | 23,700 |
Jun 30, 2023 | 202.68 | 202.68 | 197.32 | 197.47 | 192.29 | 31,500 |
Jun 29, 2023 | 200.31 | 203.19 | 199.65 | 200.08 | 194.83 | 32,500 |
Jun 28, 2023 | 198.67 | 201.00 | 198.51 | 198.80 | 193.59 | 23,700 |
Jun 27, 2023 | 199.04 | 201.65 | 198.97 | 200.25 | 195.00 | 32,100 |
Jun 26, 2023 | 196.36 | 200.29 | 196.28 | 197.05 | 191.88 | 32,500 |
Jun 23, 2023 | 197.66 | 198.19 | 194.72 | 196.77 | 191.61 | 77,200 |
Jun 22, 2023 | 204.07 | 204.07 | 197.96 | 199.51 | 194.28 | 43,500 |
Jun 21, 2023 | 207.50 | 208.35 | 204.55 | 204.55 | 199.19 | 20,200 |
Jun 20, 2023 | 211.38 | 211.41 | 208.18 | 208.53 | 203.06 | 33,400 |
Jun 16, 2023 | 216.65 | 217.00 | 208.99 | 211.66 | 206.11 | 105,400 |
Jun 15, 2023 | 211.76 | 215.82 | 211.25 | 215.38 | 209.73 | 49,700 |
Jun 14, 2023 | 214.41 | 216.45 | 202.26 | 211.90 | 206.34 | 44,600 |
Jun 13, 2023 | 212.31 | 217.09 | 212.31 | 215.00 | 209.36 | 44,400 |
Jun 12, 2023 | 208.92 | 212.94 | 207.35 | 212.72 | 207.14 | 47,300 |
Jun 9, 2023 | 212.99 | 212.99 | 208.22 | 210.23 | 204.72 | 36,100 |
Jun 8, 2023 | 211.54 | 211.65 | 207.52 | 211.24 | 205.70 | 50,500 |
Jun 7, 2023 | 208.85 | 214.47 | 208.85 | 212.82 | 207.24 | 72,800 |
Jun 6, 2023 | 198.28 | 207.68 | 198.28 | 207.01 | 201.58 | 57,800 |
Jun 5, 2023 | 200.00 | 201.57 | 194.69 | 198.96 | 193.74 | 60,800 |
Jun 2, 2023 | 197.80 | 203.66 | 196.93 | 201.89 | 196.60 | 58,900 |
Jun 1, 2023 | 190.08 | 196.36 | 190.00 | 194.71 | 189.61 | 33,100 |
May 31, 2023 | 193.46 | 193.46 | 189.76 | 190.78 | 185.78 | 42,900 |
May 30, 2023 | 194.79 | 195.59 | 193.99 | 195.00 | 189.89 | 32,900 |
May 26, 2023 | 188.72 | 195.42 | 188.00 | 194.35 | 189.25 | 31,400 |
May 25, 2023 | 185.96 | 189.87 | 184.91 | 189.06 | 184.10 | 44,400 |
May 24, 2023 | 186.18 | 187.04 | 184.14 | 185.26 | 180.40 | 50,700 |
May 23, 2023 | 184.30 | 190.47 | 183.83 | 188.11 | 183.18 | 62,100 |
May 22, 2023 | 185.13 | 187.49 | 184.12 | 185.40 | 180.54 | 64,700 |
May 19, 2023 | 185.84 | 185.84 | 179.58 | 183.53 | 178.72 | 52,400 |
May 18, 2023 | 176.85 | 183.84 | 176.85 | 183.24 | 178.44 | 38,600 |
May 17, 2023 | 173.02 | 180.08 | 173.02 | 178.54 | 173.86 | 46,200 |
May 16, 2023 | 172.67 | 173.79 | 171.66 | 171.91 | 167.40 | 31,900 |
May 15, 2023 | 172.03 | 176.55 | 170.40 | 174.46 | 169.89 | 33,200 |
May 12, 2023 | 172.47 | 173.10 | 169.36 | 171.48 | 166.98 | 27,900 |
May 11, 2023 | 168.21 | 172.25 | 168.21 | 171.28 | 166.79 | 44,600 |
May 10, 2023 | 171.19 | 171.19 | 166.07 | 170.21 | 165.75 | 54,800 |
May 9, 2023 | 165.30 | 171.04 | 165.00 | 167.66 | 163.26 | 49,700 |
May 8, 2023 | 169.83 | 169.83 | 165.70 | 167.06 | 162.68 | 38,100 |
May 5, 2023 | 171.23 | 172.12 | 165.87 | 168.78 | 164.35 | 98,600 |
May 4, 2023 | 171.20 | 171.20 | 165.32 | 167.28 | 162.89 | 54,400 |
May 3, 2023 | 175.41 | 178.04 | 172.64 | 173.08 | 168.54 | 44,500 |
May 2, 2023 | 174.88 | 175.99 | 170.89 | 175.14 | 170.55 | 53,100 |
May 1, 2023 | 182.75 | 184.57 | 175.43 | 176.09 | 171.47 | 50,600 |
Apr 28, 2023 | 179.74 | 183.98 | 174.87 | 182.21 | 177.43 | 43,000 |
Apr 27, 2023 | 1.65 Dividend | |||||
Apr 27, 2023 | 177.58 | 178.10 | 175.04 | 178.10 | 173.43 | 85,200 |
Apr 26, 2023 | 181.07 | 183.65 | 177.00 | 177.89 | 171.62 | 77,200 |
Related Tickers
WT WisdomTree, Inc.
8.77
-0.90%
AMG Affiliated Managers Group, Inc.
159.58
-1.54%
TEI Templeton Emerging Markets Income Fund
5.17
-0.67%
BSIG BrightSphere Investment Group Inc.
22.96
-0.52%
FHI Federated Hermes, Inc.
34.15
-2.37%
SEIC SEI Investments Company
66.48
-0.18%
JMM Nuveen Multi-Market Income Fund
5.83
-0.85%
JHS John Hancock Income Securities Trust
10.92
-0.64%
FMY First Trust Mortgage Income Fund
11.75
+0.77%
ARDC Ares Dynamic Credit Allocation Fund, Inc.
13.79
-0.22%