U.S. markets close in 6 hours 25 minutes

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

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
30.69+0.60 (+1.99%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202430.6930.6930.6930.6930.69-
01 may 202430.0930.0930.0930.0930.09-
30 abr 202430.1230.1230.1230.1230.12-
29 abr 202430.5430.5430.5430.5430.54-
26 abr 202430.2330.2330.2330.2330.23-
25 abr 202430.1530.1530.1530.1530.15-
24 abr 202430.2730.2730.2730.2730.27-
23 abr 202430.3830.3830.3830.3830.38-
22 abr 202430.0530.0530.0530.0530.05-
19 abr 202429.8029.8029.8029.8029.80-
18 abr 202429.7329.7329.7329.7329.73-
17 abr 202429.6529.6529.6529.6529.65-
16 abr 202429.8229.8229.8229.8229.82-
15 abr 202430.1630.1630.1630.1630.16-
12 abr 202430.9230.9230.9230.9230.92-
11 abr 202430.9230.9230.9230.9230.92-
10 abr 202430.8830.8830.8830.8830.88-
09 abr 202431.8531.8531.8531.8531.85-
08 abr 202431.5431.5431.5431.5431.54-
05 abr 202431.0831.0831.0831.0831.08-
04 abr 202430.8930.8930.8930.8930.89-
03 abr 202431.0431.0431.0431.0431.04-
02 abr 202431.1031.1031.1031.1031.10-
01 abr 202431.4831.4831.4831.4831.48-
28 mar 202431.9131.9131.9131.9131.91-
27 mar 202431.7031.7031.7031.7031.70-
26 mar 202431.0931.0931.0931.0931.09-
25 mar 202431.1931.1931.1931.1931.19-
22 mar 202431.3631.3631.3631.3631.36-
21 mar 202431.6431.6431.6431.6431.64-
20 mar 202431.4631.4631.4631.4631.46-
19 mar 202431.2331.2331.2331.2331.23-
18 mar 202431.1531.1531.1531.1531.15-
15 mar 202431.0731.0731.0731.0731.07-
14 mar 202431.1831.1831.1831.1831.18-
13 mar 202431.6531.6531.6531.6531.65-
12 mar 202431.6531.6531.6531.6531.65-
11 mar 202431.7331.7331.7331.7331.73-
08 mar 202431.8531.8531.8531.8531.85-
07 mar 202431.5331.5331.5331.5331.53-
06 mar 202431.4031.4031.4031.4031.40-
05 mar 202431.2031.2031.2031.2031.20-
04 mar 202431.5031.5031.5031.5031.50-
01 mar 202431.3331.3331.3331.3331.33-
29 feb 202431.0331.0331.0331.0331.03-
28 feb 202430.8830.8830.8830.8830.88-
27 feb 202430.7930.7930.7930.7930.79-
26 feb 202430.7730.7730.7730.7730.77-
23 feb 202431.0331.0331.0331.0331.03-
22 feb 202431.1231.1231.1231.1231.12-
21 feb 202431.0231.0231.0231.0231.02-
20 feb 202430.8530.8530.8530.8530.85-
16 feb 202430.9530.9530.9530.9530.95-
15 feb 202431.0831.0831.0831.0831.08-
14 feb 202430.5330.5330.5330.5330.53-
13 feb 202430.3830.3830.3830.3830.38-
12 feb 202430.8930.8930.8930.8930.89-
09 feb 202430.9230.9230.9230.9230.92-
08 feb 202430.9330.9330.9330.9330.93-
07 feb 202430.8330.8330.8330.8330.83-
06 feb 202430.8330.8330.8330.8330.83-
05 feb 202430.5630.5630.5630.5630.56-
02 feb 202431.0131.0131.0131.0131.01-
01 feb 202431.3231.3231.3231.3231.32-
31 ene 202430.9130.9130.9130.9130.91-
30 ene 202431.1131.1131.1131.1131.11-
29 ene 202431.3231.3231.3231.3231.32-
26 ene 202431.1031.1031.1031.1031.10-
25 ene 202431.1031.1031.1031.1031.10-
24 ene 202430.9630.9630.9630.9630.96-
23 ene 202431.1831.1831.1831.1831.18-
22 ene 202431.3831.3831.3831.3831.38-
19 ene 202431.2631.2631.2631.2631.26-
18 ene 202430.9730.9730.9730.9730.97-
17 ene 202431.1531.1531.1531.1531.15-
16 ene 202431.7931.7931.7931.7931.79-
12 ene 202432.0332.0332.0332.0332.03-
11 ene 202431.8331.8331.8331.8331.83-
10 ene 202432.0232.0232.0232.0232.02-
09 ene 202431.9231.9231.9231.9231.92-
08 ene 202432.1432.1432.1432.1432.14-
05 ene 202431.7331.7331.7331.7331.73-
04 ene 202431.7431.7431.7431.7431.74-
03 ene 202431.8131.8131.8131.8131.81-
02 ene 202432.4332.4332.4332.4332.43-
29 dic 202332.3532.3532.3532.3532.35-
28 dic 202332.6232.6232.6232.6232.62-
27 dic 202332.4532.4532.4532.4532.45-
26 dic 202332.1932.1932.1932.1932.19-
22 dic 202332.0432.0432.0432.0432.04-
21 dic 202331.9131.9131.9131.9131.91-
20 dic 202331.5931.5931.5931.5931.59-
20 dic 20230.634 Dividendo
19 dic 202332.6032.6032.6032.6031.97-
18 dic 202332.4032.4032.4032.4031.77-
15 dic 202332.5832.5832.5832.5831.95-
14 dic 202332.9232.9232.9232.9232.28-
13 dic 202332.0332.0332.0332.0331.41-
12 dic 202331.0731.0731.0731.0730.47-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...