Singapore markets closed

Virtus Zevenbergen Innovative Gr Stk R6 (VZGRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
45.38+0.78 (+1.75%)
At close: 08:06AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202445.3845.3845.3845.3845.38-
01 May 202444.6044.6044.6044.6044.60-
30 Apr 202444.8744.8744.8744.8744.87-
29 Apr 202445.7845.7845.7845.7845.78-
26 Apr 202445.3445.3445.3445.3445.34-
25 Apr 202444.5444.5444.5444.5444.54-
24 Apr 202444.8144.8144.8144.8144.81-
23 Apr 202444.8944.8944.8944.8944.89-
22 Apr 202443.5843.5843.5843.5843.58-
19 Apr 202443.1043.1043.1043.1043.10-
18 Apr 202444.6444.6444.6444.6444.64-
17 Apr 202444.8644.8644.8644.8644.86-
16 Apr 202445.5145.5145.5145.5145.51-
15 Apr 202445.4245.4245.4245.4245.42-
12 Apr 202447.9247.9247.9247.9247.92-
11 Apr 202447.9247.9247.9247.9247.92-
10 Apr 202447.1647.1647.1647.1647.16-
09 Apr 202447.5747.5747.5747.5747.57-
08 Apr 202447.3547.3547.3547.3547.35-
05 Apr 202447.2047.2047.2047.2047.20-
04 Apr 202446.5746.5746.5746.5746.57-
03 Apr 202447.4047.4047.4047.4047.40-
02 Apr 202447.5747.5747.5747.5747.57-
01 Apr 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 Jan 202444.0844.0844.0844.0844.08-
30 Jan 202444.9544.9544.9544.9544.95-
29 Jan 202445.4645.4645.4645.4645.46-
26 Jan 202444.4944.4944.4944.4944.49-
25 Jan 202444.3244.3244.3244.3244.32-
24 Jan 202444.4744.4744.4744.4744.47-
23 Jan 202444.3344.3344.3344.3344.33-
22 Jan 202444.1744.1744.1744.1744.17-
19 Jan 202443.8643.8643.8643.8643.86-
18 Jan 202443.0443.0443.0443.0443.04-
17 Jan 202442.7442.7442.7442.7442.74-
16 Jan 202442.9742.9742.9742.9742.97-
12 Jan 202442.9242.9242.9242.9242.92-
11 Jan 202443.0943.0943.0943.0943.09-
10 Jan 202443.0243.0243.0243.0243.02-
09 Jan 202442.6142.6142.6142.6142.61-
08 Jan 202442.3842.3842.3842.3842.38-
05 Jan 202441.1441.1441.1441.1441.14-
04 Jan 202440.8440.8440.8440.8440.84-
03 Jan 202440.8140.8140.8140.8140.81-
02 Jan 202441.7541.7541.7541.7541.75-
29 Dec 202342.8642.8642.8642.8642.86-
28 Dec 202343.3543.3543.3543.3543.35-
27 Dec 202343.4543.4543.4543.4543.45-
26 Dec 202343.2143.2143.2143.2143.21-
22 Dec 202342.9342.9342.9342.9342.93-
21 Dec 202343.0443.0443.0443.0443.04-
20 Dec 202342.3142.3142.3142.3142.31-
19 Dec 202343.4043.4043.4043.4043.40-
18 Dec 202342.8042.8042.8042.8042.80-
15 Dec 202342.5142.5142.5142.5142.51-
14 Dec 202342.3942.3942.3942.3942.39-
13 Dec 202341.8641.8641.8641.8641.86-
12 Dec 202341.0241.0241.0241.0241.02-
11 Dec 202340.7740.7740.7740.7740.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...