U.S. markets open in 1 hour 54 minutes

Virtus KAR Mid-Cap Growth R6 (VRMGX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
64.01+0.75 (+1.19%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202464.0164.0164.0164.0164.01-
17 may 202463.2663.2663.2663.2663.26-
16 may 202463.1163.1163.1163.1163.11-
15 may 202463.1563.1563.1563.1563.15-
14 may 202462.1462.1462.1462.1462.14-
13 may 202461.3961.3961.3961.3961.39-
10 may 202461.1361.1361.1361.1361.13-
09 may 202460.6960.6960.6960.6960.69-
08 may 202459.9259.9259.9259.9259.92-
07 may 202460.6460.6460.6460.6460.64-
06 may 202460.8860.8860.8860.8860.88-
03 may 202459.6759.6759.6759.6759.67-
02 may 202459.0659.0659.0659.0659.06-
01 may 202458.4158.4158.4158.4158.41-
30 abr 202458.6058.6058.6058.6058.60-
29 abr 202459.9359.9359.9359.9359.93-
26 abr 202459.4759.4759.4759.4759.47-
25 abr 202458.9058.9058.9058.9058.90-
24 abr 202459.0759.0759.0759.0759.07-
23 abr 202458.7558.7558.7558.7558.75-
22 abr 202457.4357.4357.4357.4357.43-
19 abr 202456.9056.9056.9056.9056.90-
18 abr 202457.6657.6657.6657.6657.66-
17 abr 202458.1458.1458.1458.1458.14-
16 abr 202458.9058.9058.9058.9058.90-
15 abr 202459.0959.0959.0959.0959.09-
12 abr 202461.8561.8561.8561.8561.85-
11 abr 202461.8561.8561.8561.8561.85-
10 abr 202461.5761.5761.5761.5761.57-
09 abr 202462.6862.6862.6862.6862.68-
08 abr 202462.3562.3562.3562.3562.35-
05 abr 202462.0362.0362.0362.0362.03-
04 abr 202460.9960.9960.9960.9960.99-
03 abr 202461.4861.4861.4861.4861.48-
02 abr 202461.8761.8761.8761.8761.87-
01 abr 202462.8862.8862.8862.8862.88-
28 mar 202463.1163.1163.1163.1163.11-
27 mar 202463.0763.0763.0763.0763.07-
26 mar 202463.1263.1263.1263.1263.12-
25 mar 202463.3263.3263.3263.3263.32-
22 mar 202463.6863.6863.6863.6863.68-
21 mar 202463.8763.8763.8763.8763.87-
20 mar 202463.2763.2763.2763.2763.27-
19 mar 202462.3362.3362.3362.3362.33-
18 mar 202462.1062.1062.1062.1062.10-
15 mar 202462.1562.1562.1562.1562.15-
14 mar 202462.3262.3262.3262.3262.32-
13 mar 202463.1363.1363.1363.1363.13-
12 mar 202463.1363.1363.1363.1363.13-
11 mar 202462.8662.8662.8662.8662.86-
08 mar 202462.8662.8662.8662.8662.86-
07 mar 202463.4463.4463.4463.4463.44-
06 mar 202462.5862.5862.5862.5862.58-
05 mar 202461.9961.9961.9961.9961.99-
04 mar 202463.0263.0263.0263.0263.02-
01 mar 202462.5362.5362.5362.5362.53-
29 feb 202462.3862.3862.3862.3862.38-
28 feb 202461.1661.1661.1661.1661.16-
27 feb 202461.1861.1861.1861.1861.18-
26 feb 202460.8960.8960.8960.8960.89-
23 feb 202460.5060.5060.5060.5060.50-
22 feb 202460.4760.4760.4760.4760.47-
21 feb 202459.6659.6659.6659.6659.66-
20 feb 202460.2960.2960.2960.2960.29-
16 feb 202461.0661.0661.0661.0661.06-
15 feb 202461.0861.0861.0861.0861.08-
14 feb 202460.5960.5960.5960.5960.59-
13 feb 202459.2059.2059.2059.2059.20-
12 feb 202460.1860.1860.1860.1860.18-
09 feb 202460.1860.1860.1860.1860.18-
08 feb 202459.7859.7859.7859.7859.78-
07 feb 202459.0459.0459.0459.0459.04-
06 feb 202458.5058.5058.5058.5058.50-
05 feb 202458.0558.0558.0558.0558.05-
02 feb 202458.4558.4558.4558.4558.45-
01 feb 202457.8357.8357.8357.8357.83-
31 ene 202456.9556.9556.9556.9556.95-
30 ene 202458.2258.2258.2258.2258.22-
29 ene 202458.8058.8058.8058.8058.80-
26 ene 202457.9257.9257.9257.9257.92-
25 ene 202458.2058.2058.2058.2058.20-
24 ene 202458.0358.0358.0358.0358.03-
23 ene 202458.4058.4058.4058.4058.40-
22 ene 202458.5058.5058.5058.5058.50-
19 ene 202457.7057.7057.7057.7057.70-
18 ene 202457.8057.8057.8057.8057.80-
17 ene 202457.3357.3357.3357.3357.33-
16 ene 202457.6257.6257.6257.6257.62-
12 ene 202457.9957.9957.9957.9957.99-
11 ene 202457.8257.8257.8257.8257.82-
10 ene 202457.7857.7857.7857.7857.78-
09 ene 202457.1757.1757.1757.1757.17-
08 ene 202457.1957.1957.1957.1957.19-
05 ene 202456.1056.1056.1056.1056.10-
04 ene 202456.0256.0256.0256.0256.02-
03 ene 202456.0356.0356.0356.0356.03-
02 ene 202457.5357.5357.5357.5357.53-
29 dic 202358.2058.2058.2058.2058.20-
28 dic 202358.7458.7458.7458.7458.74-
27 dic 202358.8558.8558.8558.8558.85-
*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...