UK markets close in 1 hour 55 minutes

Virtus KAR Emerging Markets Small-Cap I (VIESX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.20-0.03 (-0.20%)
As of 08:05AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024------
01 Jul 202415.2015.2015.2015.2015.20-
28 Jun 202415.2315.2315.2315.2315.23-
27 Jun 202415.2415.2415.2415.2415.24-
26 Jun 202415.2115.2115.2115.2115.21-
25 Jun 202415.2515.2515.2515.2515.25-
24 Jun 202415.2015.2015.2015.2015.20-
21 Jun 202415.1415.1415.1415.1415.14-
20 Jun 202415.1915.1915.1915.1915.19-
18 Jun 202415.1815.1815.1815.1815.18-
17 Jun 202415.1315.1315.1315.1315.13-
14 Jun 202415.1115.1115.1115.1115.11-
13 Jun 202415.2415.2415.2415.2415.24-
12 Jun 202415.2115.2115.2115.2115.21-
11 Jun 202415.1515.1515.1515.1515.15-
10 Jun 202415.2015.2015.2015.2015.20-
07 Jun 202415.2815.2815.2815.2815.28-
06 Jun 202415.3915.3915.3915.3915.39-
05 Jun 202415.3215.3215.3215.3215.32-
04 Jun 202415.2215.2215.2215.2215.22-
03 Jun 202415.3515.3515.3515.3515.35-
31 May 202415.4215.4215.4215.4215.42-
30 May 202415.4215.4215.4215.4215.42-
29 May 202415.4615.4615.4615.4615.46-
28 May 202415.5715.5715.5715.5715.57-
24 May 202415.6115.6115.6115.6115.61-
23 May 202415.6815.6815.6815.6815.68-
22 May 202415.7315.7315.7315.7315.73-
21 May 202415.7015.7015.7015.7015.70-
20 May 202415.8015.8015.8015.8015.80-
17 May 202415.7315.7315.7315.7315.73-
16 May 202415.7915.7915.7915.7915.79-
15 May 202415.7415.7415.7415.7415.74-
14 May 202415.6215.6215.6215.6215.62-
13 May 202415.5315.5315.5315.5315.53-
10 May 202415.4515.4515.4515.4515.45-
09 May 202415.5215.5215.5215.5215.52-
08 May 202415.6115.6115.6115.6115.61-
07 May 202415.6215.6215.6215.6215.62-
06 May 202415.6115.6115.6115.6115.61-
03 May 202415.4715.4715.4715.4715.47-
02 May 202415.2815.2815.2815.2815.28-
01 May 202415.1215.1215.1215.1215.12-
30 Apr 202415.0715.0715.0715.0715.07-
29 Apr 202415.1115.1115.1115.1115.11-
26 Apr 202414.9714.9714.9714.9714.97-
25 Apr 202414.8714.8714.8714.8714.87-
24 Apr 202414.9714.9714.9714.9714.97-
23 Apr 202414.9314.9314.9314.9314.93-
22 Apr 202414.8414.8414.8414.8414.84-
19 Apr 202414.7614.7614.7614.7614.76-
18 Apr 202414.8714.8714.8714.8714.87-
17 Apr 202414.8414.8414.8414.8414.84-
16 Apr 202414.7314.7314.7314.7314.73-
15 Apr 202414.9614.9614.9614.9614.96-
12 Apr 202415.3615.3615.3615.3615.36-
11 Apr 202415.3615.3615.3615.3615.36-
10 Apr 202415.3615.3615.3615.3615.36-
09 Apr 202415.4215.4215.4215.4215.42-
08 Apr 202415.4415.4415.4415.4415.44-
05 Apr 202415.4615.4615.4615.4615.46-
04 Apr 202415.4915.4915.4915.4915.49-
03 Apr 202415.4215.4215.4215.4215.42-
02 Apr 202415.4215.4215.4215.4215.42-
01 Apr 202415.4515.4515.4515.4515.45-
28 Mar 202415.3715.3715.3715.3715.37-
27 Mar 202415.3515.3515.3515.3515.35-
26 Mar 202415.3215.3215.3215.3215.32-
25 Mar 202415.2515.2515.2515.2515.25-
22 Mar 202415.3415.3415.3415.3415.34-
21 Mar 202415.4815.4815.4815.4815.48-
20 Mar 202415.3515.3515.3515.3515.35-
19 Mar 202415.3015.3015.3015.3015.30-
18 Mar 202415.3815.3815.3815.3815.38-
15 Mar 202415.5015.5015.5015.5015.50-
14 Mar 202415.4515.4515.4515.4515.45-
13 Mar 202415.3715.3715.3715.3715.37-
12 Mar 202415.3715.3715.3715.3715.37-
11 Mar 202415.3615.3615.3615.3615.36-
08 Mar 202415.2615.2615.2615.2615.26-
07 Mar 202415.2715.2715.2715.2715.27-
06 Mar 202415.1715.1715.1715.1715.17-
05 Mar 202415.0715.0715.0715.0715.07-
04 Mar 202415.1215.1215.1215.1215.12-
01 Mar 202415.1615.1615.1615.1615.16-
29 Feb 202415.1015.1015.1015.1015.10-
28 Feb 202415.0915.0915.0915.0915.09-
27 Feb 202415.2215.2215.2215.2215.22-
26 Feb 202415.2515.2515.2515.2515.25-
23 Feb 202415.1715.1715.1715.1715.17-
22 Feb 202415.1815.1815.1815.1815.18-
21 Feb 202415.0215.0215.0215.0215.02-
20 Feb 202414.9914.9914.9914.9914.99-
16 Feb 202414.9814.9814.9814.9814.98-
15 Feb 202414.9114.9114.9114.9114.91-
14 Feb 202414.9114.9114.9114.9114.91-
13 Feb 202414.8314.8314.8314.8314.83-
12 Feb 202414.8114.8114.8114.8114.81-
09 Feb 202414.8914.8914.8914.8914.89-
08 Feb 202414.8814.8814.8814.8814.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...