Singapore markets open in 4 hours 13 minutes

Virtus Duff & Phelps Glb Rl Estt Secs A (VGSAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.92+0.23 (+0.73%)
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202431.6931.6931.6931.6931.69-
01 May 202431.0631.0631.0631.0631.06-
30 Apr 202431.1031.1031.1031.1031.10-
29 Apr 202431.5331.5331.5331.5331.53-
26 Apr 202431.2031.2031.2031.2031.20-
25 Apr 202431.1231.1231.1231.1231.12-
24 Apr 202431.2531.2531.2531.2531.25-
23 Apr 202431.3631.3631.3631.3631.36-
22 Apr 202431.0231.0231.0231.0231.02-
19 Apr 202430.7630.7630.7630.7630.76-
18 Apr 202430.7030.7030.7030.7030.70-
17 Apr 202430.6130.6130.6130.6130.61-
16 Apr 202430.7930.7930.7930.7930.79-
15 Apr 202431.1431.1431.1431.1431.14-
12 Apr 202431.9231.9231.9231.9231.92-
11 Apr 202431.9231.9231.9231.9231.92-
10 Apr 202431.8831.8831.8831.8831.88-
09 Apr 202432.8932.8932.8932.8932.89-
08 Apr 202432.5632.5632.5632.5632.56-
05 Apr 202432.0932.0932.0932.0932.09-
04 Apr 202431.8931.8931.8931.8931.89-
03 Apr 202432.0532.0532.0532.0532.05-
02 Apr 202432.1132.1132.1132.1132.11-
01 Apr 202432.5032.5032.5032.5032.50-
28 Mar 202432.9532.9532.9532.9532.95-
27 Mar 202432.7332.7332.7332.7332.73-
26 Mar 202432.1032.1032.1032.1032.10-
25 Mar 202432.2032.2032.2032.2032.20-
22 Mar 202432.3832.3832.3832.3832.38-
21 Mar 202432.6732.6732.6732.6732.67-
20 Mar 202432.4932.4932.4932.4932.49-
19 Mar 202432.2532.2532.2532.2532.25-
18 Mar 202432.1732.1732.1732.1732.17-
15 Mar 202432.0932.0932.0932.0932.09-
14 Mar 202432.1932.1932.1932.1932.19-
13 Mar 202432.6932.6932.6932.6932.69-
12 Mar 202432.6932.6932.6932.6932.69-
11 Mar 202432.7732.7732.7732.7732.77-
08 Mar 202432.8932.8932.8932.8932.89-
07 Mar 202432.5632.5632.5632.5632.56-
06 Mar 202432.4232.4232.4232.4232.42-
05 Mar 202432.2232.2232.2232.2232.22-
04 Mar 202432.5332.5332.5332.5332.53-
01 Mar 202432.3532.3532.3532.3532.35-
29 Feb 202432.0432.0432.0432.0432.04-
28 Feb 202431.8931.8931.8931.8931.89-
27 Feb 202431.7931.7931.7931.7931.79-
26 Feb 202431.7831.7831.7831.7831.78-
23 Feb 202432.0432.0432.0432.0432.04-
22 Feb 202432.1432.1432.1432.1432.14-
21 Feb 202432.0432.0432.0432.0432.04-
20 Feb 202431.8631.8631.8631.8631.86-
16 Feb 202431.9731.9731.9731.9731.97-
15 Feb 202432.1032.1032.1032.1032.10-
14 Feb 202431.5331.5331.5331.5331.53-
13 Feb 202431.3731.3731.3731.3731.37-
12 Feb 202431.9131.9131.9131.9131.91-
09 Feb 202431.9331.9331.9331.9331.93-
08 Feb 202431.9531.9531.9531.9531.95-
07 Feb 202431.8431.8431.8431.8431.84-
06 Feb 202431.8531.8531.8531.8531.85-
05 Feb 202431.5631.5631.5631.5631.56-
02 Feb 202432.0332.0332.0332.0332.03-
01 Feb 202432.3532.3532.3532.3532.35-
31 Jan 202431.9331.9331.9331.9331.93-
30 Jan 202432.1332.1332.1332.1332.13-
29 Jan 202432.3532.3532.3532.3532.35-
26 Jan 202432.1232.1232.1232.1232.12-
25 Jan 202432.1332.1332.1332.1332.13-
24 Jan 202431.9831.9831.9831.9831.98-
23 Jan 202432.2132.2132.2132.2132.21-
22 Jan 202432.4232.4232.4232.4232.42-
19 Jan 202432.2932.2932.2932.2932.29-
18 Jan 202431.9931.9931.9931.9931.99-
17 Jan 202432.1732.1732.1732.1732.17-
16 Jan 202432.8432.8432.8432.8432.84-
12 Jan 202433.0933.0933.0933.0933.09-
11 Jan 202432.8932.8932.8932.8932.89-
10 Jan 202433.0833.0833.0833.0833.08-
09 Jan 202432.9832.9832.9832.9832.98-
08 Jan 202433.2133.2133.2133.2133.21-
05 Jan 202432.7832.7832.7832.7832.78-
04 Jan 202432.7932.7932.7932.7932.79-
03 Jan 202432.8632.8632.8632.8632.86-
02 Jan 202433.5033.5033.5033.5033.50-
29 Dec 202333.4233.4233.4233.4233.42-
28 Dec 202333.7133.7133.7133.7133.71-
27 Dec 202333.5333.5333.5333.5333.53-
26 Dec 202333.2633.2633.2633.2633.26-
22 Dec 202333.1033.1033.1033.1033.10-
21 Dec 202332.9732.9732.9732.9732.97-
20 Dec 202332.6432.6432.6432.6432.64-
20 Dec 20230.574 Dividend
19 Dec 202333.6033.6033.6033.6033.03-
18 Dec 202333.3933.3933.3933.3932.82-
15 Dec 202333.5933.5933.5933.5933.02-
14 Dec 202333.9433.9433.9433.9433.36-
13 Dec 202333.0133.0133.0133.0132.45-
12 Dec 202332.0232.0232.0232.0231.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...