U.S. markets open in 8 hours 37 minutes

Virtus Zevenbergen Innovative Gr Stk R6 (VZGRX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
44.60-0.27 (-0.60%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202444.6044.6044.6044.6044.60-
30 abr 202444.8744.8744.8744.8744.87-
29 abr 202445.7845.7845.7845.7845.78-
26 abr 202445.3445.3445.3445.3445.34-
25 abr 202444.5444.5444.5444.5444.54-
24 abr 202444.8144.8144.8144.8144.81-
23 abr 202444.8944.8944.8944.8944.89-
22 abr 202443.5843.5843.5843.5843.58-
19 abr 202443.1043.1043.1043.1043.10-
18 abr 202444.6444.6444.6444.6444.64-
17 abr 202444.8644.8644.8644.8644.86-
16 abr 202445.5145.5145.5145.5145.51-
15 abr 202445.4245.4245.4245.4245.42-
12 abr 202447.9247.9247.9247.9247.92-
11 abr 202447.9247.9247.9247.9247.92-
10 abr 202447.1647.1647.1647.1647.16-
09 abr 202447.5747.5747.5747.5747.57-
08 abr 202447.3547.3547.3547.3547.35-
05 abr 202447.2047.2047.2047.2047.20-
04 abr 202446.5746.5746.5746.5746.57-
03 abr 202447.4047.4047.4047.4047.40-
02 abr 202447.5747.5747.5747.5747.57-
01 abr 202448.1748.1748.1748.1748.17-
28 mar 202448.1048.1048.1048.1048.10-
27 mar 202448.1748.1748.1748.1748.17-
26 mar 202448.2648.2648.2648.2648.26-
25 mar 202448.4248.4248.4248.4248.42-
22 mar 202448.4948.4948.4948.4948.49-
21 mar 202448.3848.3848.3848.3848.38-
20 mar 202448.0848.0848.0848.0848.08-
19 mar 202447.2047.2047.2047.2047.20-
18 mar 202447.0647.0647.0647.0647.06-
15 mar 202446.6346.6346.6346.6346.63-
14 mar 202447.3747.3747.3747.3747.37-
13 mar 202448.1848.1848.1848.1848.18-
12 mar 202448.1848.1848.1848.1848.18-
11 mar 202447.3647.3647.3647.3647.36-
08 mar 202447.8447.8447.8447.8447.84-
07 mar 202448.6248.6248.6248.6248.62-
06 mar 202447.7647.7647.7647.7647.76-
05 mar 202447.3647.3647.3647.3647.36-
04 mar 202448.4148.4148.4148.4148.41-
01 mar 202448.7048.7048.7048.7048.70-
29 feb 202447.9647.9647.9647.9647.96-
28 feb 202447.7947.7947.7947.7947.79-
27 feb 202447.7947.7947.7947.7947.79-
26 feb 202447.5747.5747.5747.5747.57-
23 feb 202447.1447.1447.1447.1447.14-
22 feb 202447.5847.5847.5847.5847.58-
21 feb 202445.8745.8745.8745.8745.87-
20 feb 202446.7946.7946.7946.7946.79-
16 feb 202447.8647.8647.8647.8647.86-
15 feb 202447.9447.9447.9447.9447.94-
14 feb 202447.4347.4347.4347.4347.43-
13 feb 202445.9145.9145.9145.9145.91-
12 feb 202447.0347.0347.0347.0347.03-
09 feb 202447.2347.2347.2347.2347.23-
08 feb 202446.6646.6646.6646.6646.66-
07 feb 202446.2546.2546.2546.2546.25-
06 feb 202445.6445.6445.6445.6445.64-
05 feb 202445.6545.6545.6545.6545.65-
02 feb 202445.9845.9845.9845.9845.98-
01 feb 202444.5144.5144.5144.5144.51-
31 ene 202444.0844.0844.0844.0844.08-
30 ene 202444.9544.9544.9544.9544.95-
29 ene 202445.4645.4645.4645.4645.46-
26 ene 202444.4944.4944.4944.4944.49-
25 ene 202444.3244.3244.3244.3244.32-
24 ene 202444.4744.4744.4744.4744.47-
23 ene 202444.3344.3344.3344.3344.33-
22 ene 202444.1744.1744.1744.1744.17-
19 ene 202443.8643.8643.8643.8643.86-
18 ene 202443.0443.0443.0443.0443.04-
17 ene 202442.7442.7442.7442.7442.74-
16 ene 202442.9742.9742.9742.9742.97-
12 ene 202442.9242.9242.9242.9242.92-
11 ene 202443.0943.0943.0943.0943.09-
10 ene 202443.0243.0243.0243.0243.02-
09 ene 202442.6142.6142.6142.6142.61-
08 ene 202442.3842.3842.3842.3842.38-
05 ene 202441.1441.1441.1441.1441.14-
04 ene 202440.8440.8440.8440.8440.84-
03 ene 202440.8140.8140.8140.8140.81-
02 ene 202441.7541.7541.7541.7541.75-
29 dic 202342.8642.8642.8642.8642.86-
28 dic 202343.3543.3543.3543.3543.35-
27 dic 202343.4543.4543.4543.4543.45-
26 dic 202343.2143.2143.2143.2143.21-
22 dic 202342.9342.9342.9342.9342.93-
21 dic 202343.0443.0443.0443.0443.04-
20 dic 202342.3142.3142.3142.3142.31-
19 dic 202343.4043.4043.4043.4043.40-
18 dic 202342.8042.8042.8042.8042.80-
15 dic 202342.5142.5142.5142.5142.51-
14 dic 202342.3942.3942.3942.3942.39-
13 dic 202341.8641.8641.8641.8641.86-
12 dic 202341.0241.0241.0241.0241.02-
11 dic 202340.7740.7740.7740.7740.77-
08 dic 202340.5640.5640.5640.5640.56-
07 dic 202340.2640.2640.2640.2640.26-
*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...