U.S. markets closed

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

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
30.17+0.09 (+0.30%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202430.1730.1730.1730.1730.17-
25 abr 202430.0830.0830.0830.0830.08-
24 abr 202430.2130.2130.2130.2130.21-
23 abr 202430.3230.3230.3230.3230.32-
22 abr 202429.9829.9829.9829.9829.98-
19 abr 202429.7329.7329.7329.7329.73-
18 abr 202429.6729.6729.6729.6729.67-
17 abr 202429.5929.5929.5929.5929.59-
16 abr 202429.7629.7629.7629.7629.76-
15 abr 202430.1030.1030.1030.1030.10-
12 abr 202430.8530.8530.8530.8530.85-
11 abr 202430.8530.8530.8530.8530.85-
10 abr 202430.8230.8230.8230.8230.82-
09 abr 202431.7831.7831.7831.7831.78-
08 abr 202431.4731.4731.4731.4731.47-
05 abr 202431.0131.0131.0131.0131.01-
04 abr 202430.8230.8230.8230.8230.82-
03 abr 202430.9730.9730.9730.9730.97-
02 abr 202431.0331.0331.0331.0331.03-
01 abr 202431.4131.4131.4131.4131.41-
28 mar 202431.8431.8431.8431.8431.84-
27 mar 202431.6331.6331.6331.6331.63-
26 mar 202431.0231.0231.0231.0231.02-
25 mar 202431.1231.1231.1231.1231.12-
22 mar 202431.2931.2931.2931.2931.29-
21 mar 202431.5631.5631.5631.5631.56-
20 mar 202431.3931.3931.3931.3931.39-
19 mar 202431.1631.1631.1631.1631.16-
18 mar 202431.0831.0831.0831.0831.08-
15 mar 202431.0031.0031.0031.0031.00-
14 mar 202431.1031.1031.1031.1031.10-
13 mar 202431.5831.5831.5831.5831.58-
12 mar 202431.5831.5831.5831.5831.58-
11 mar 202431.7731.7731.7731.7731.77-
08 mar 202431.7731.7731.7731.7731.77-
07 mar 202431.4531.4531.4531.4531.45-
06 mar 202431.3231.3231.3231.3231.32-
05 mar 202431.1231.1231.1231.1231.12-
04 mar 202431.4231.4231.4231.4231.42-
01 mar 202431.2531.2531.2531.2531.25-
29 feb 202430.9530.9530.9530.9530.95-
28 feb 202430.8030.8030.8030.8030.80-
27 feb 202430.7130.7130.7130.7130.71-
26 feb 202430.6930.6930.6930.6930.69-
23 feb 202430.9530.9530.9530.9530.95-
22 feb 202431.0431.0431.0431.0431.04-
21 feb 202430.9430.9430.9430.9430.94-
20 feb 202430.7730.7730.7730.7730.77-
16 feb 202430.8830.8830.8830.8830.88-
15 feb 202431.0031.0031.0031.0031.00-
14 feb 202430.4530.4530.4530.4530.45-
13 feb 202430.3030.3030.3030.3030.30-
12 feb 202430.8130.8130.8130.8130.81-
09 feb 202430.8430.8430.8430.8430.84-
08 feb 202430.8530.8530.8530.8530.85-
07 feb 202430.7530.7530.7530.7530.75-
06 feb 202430.7530.7530.7530.7530.75-
05 feb 202430.4830.4830.4830.4830.48-
02 feb 202430.9330.9330.9330.9330.93-
01 feb 202431.2431.2431.2431.2431.24-
31 ene 202430.8330.8330.8330.8330.83-
30 ene 202431.0231.0231.0231.0231.02-
29 ene 202431.2431.2431.2431.2431.24-
26 ene 202431.0131.0131.0131.0131.01-
25 ene 202431.0231.0231.0231.0231.02-
24 ene 202430.8830.8830.8830.8830.88-
23 ene 202431.0931.0931.0931.0931.09-
22 ene 202431.2931.2931.2931.2931.29-
19 ene 202431.1731.1731.1731.1731.17-
18 ene 202430.8930.8930.8930.8930.89-
17 ene 202431.0631.0631.0631.0631.06-
16 ene 202431.7031.7031.7031.7031.70-
12 ene 202431.9431.9431.9431.9431.94-
11 ene 202431.7431.7431.7431.7431.74-
10 ene 202431.9331.9331.9331.9331.93-
09 ene 202431.8331.8331.8331.8331.83-
08 ene 202432.0532.0532.0532.0532.05-
05 ene 202431.6431.6431.6431.6431.64-
04 ene 202431.6531.6531.6531.6531.65-
03 ene 202431.7231.7231.7231.7231.72-
02 ene 202432.3432.3432.3432.3432.34-
29 dic 202332.2532.2532.2532.2532.25-
28 dic 202332.5332.5332.5332.5332.53-
27 dic 202332.3632.3632.3632.3632.36-
26 dic 202332.0932.0932.0932.0932.09-
22 dic 202331.9431.9431.9431.9431.94-
21 dic 202331.8231.8231.8231.8231.82-
20 dic 202331.5031.5031.5031.5031.50-
20 dic 20230.853 Dividendo
19 dic 202332.7332.7332.7332.7331.88-
18 dic 202332.5332.5332.5332.5331.68-
15 dic 202332.7132.7132.7132.7131.86-
14 dic 202333.0533.0533.0533.0532.19-
13 dic 202332.1532.1532.1532.1531.31-
12 dic 202331.1931.1931.1931.1930.38-
11 dic 202331.1831.1831.1831.1830.37-
08 dic 202331.0831.0831.0831.0830.27-
07 dic 202331.1331.1331.1331.1330.32-
06 dic 202331.0631.0631.0631.0630.25-
05 dic 202331.0831.0831.0831.0830.27-
*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...