UK markets closed

Virtus KAR International Small-Cap I (VIISX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.90+0.20 (+1.13%)
As of 08:06AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024------
29 Apr 202417.9017.9017.9017.9017.90-
26 Apr 202417.7017.7017.7017.7017.70-
25 Apr 202417.6617.6617.6617.6617.66-
24 Apr 202417.8117.8117.8117.8117.81-
23 Apr 202417.8517.8517.8517.8517.85-
22 Apr 202417.5217.5217.5217.5217.52-
19 Apr 202417.3517.3517.3517.3517.35-
18 Apr 202417.4617.4617.4617.4617.46-
17 Apr 202417.4817.4817.4817.4817.48-
16 Apr 202417.4117.4117.4117.4117.41-
15 Apr 202417.6017.6017.6017.6017.60-
12 Apr 202417.9617.9617.9617.9617.96-
11 Apr 202417.9617.9617.9617.9617.96-
10 Apr 202417.8917.8917.8917.8917.89-
09 Apr 202417.9917.9917.9917.9917.99-
08 Apr 202418.1018.1018.1018.1018.10-
05 Apr 202417.9817.9817.9817.9817.98-
04 Apr 202418.0118.0118.0118.0118.01-
03 Apr 202418.0718.0718.0718.0718.07-
02 Apr 202417.9317.9317.9317.9317.93-
01 Apr 202418.0518.0518.0518.0518.05-
28 Mar 202418.0918.0918.0918.0918.09-
27 Mar 202418.0618.0618.0618.0618.06-
26 Mar 202418.0118.0118.0118.0118.01-
25 Mar 202417.9917.9917.9917.9917.99-
22 Mar 202418.0518.0518.0518.0518.05-
21 Mar 202418.1618.1618.1618.1618.16-
20 Mar 202418.1118.1118.1118.1118.11-
19 Mar 202418.0118.0118.0118.0118.01-
18 Mar 202417.9617.9617.9617.9617.96-
15 Mar 202417.9917.9917.9917.9917.99-
14 Mar 202417.9717.9717.9717.9717.97-
13 Mar 202418.1018.1018.1018.1018.10-
12 Mar 202418.1018.1018.1018.1018.10-
11 Mar 202418.1018.1018.1018.1018.10-
08 Mar 202418.1318.1318.1318.1318.13-
07 Mar 202418.1418.1418.1418.1418.14-
06 Mar 202418.0018.0018.0018.0018.00-
05 Mar 202417.8917.8917.8917.8917.89-
04 Mar 202417.9817.9817.9817.9817.98-
01 Mar 202417.9917.9917.9917.9917.99-
29 Feb 202417.8117.8117.8117.8117.81-
28 Feb 202417.7917.7917.7917.7917.79-
27 Feb 202417.8617.8617.8617.8617.86-
26 Feb 202417.8017.8017.8017.8017.80-
23 Feb 202417.8517.8517.8517.8517.85-
22 Feb 202417.9317.9317.9317.9317.93-
21 Feb 202417.7717.7717.7717.7717.77-
20 Feb 202417.7117.7117.7117.7117.71-
16 Feb 202417.7617.7617.7617.7617.76-
15 Feb 202417.5517.5517.5517.5517.55-
14 Feb 202417.4917.4917.4917.4917.49-
13 Feb 202417.4817.4817.4817.4817.48-
12 Feb 202417.7717.7717.7717.7717.77-
09 Feb 202417.6717.6717.6717.6717.67-
08 Feb 202417.7517.7517.7517.7517.75-
07 Feb 202417.8017.8017.8017.8017.80-
06 Feb 202417.7117.7117.7117.7117.71-
05 Feb 202417.6417.6417.6417.6417.64-
02 Feb 202417.8117.8117.8117.8117.81-
01 Feb 202417.9717.9717.9717.9717.97-
31 Jan 202417.8017.8017.8017.8017.80-
30 Jan 202417.8317.8317.8317.8317.83-
29 Jan 202417.7617.7617.7617.7617.76-
26 Jan 202417.8117.8117.8117.8117.81-
25 Jan 202417.7017.7017.7017.7017.70-
24 Jan 202417.6117.6117.6117.6117.61-
23 Jan 202417.4117.4117.4117.4117.41-
22 Jan 202417.4117.4117.4117.4117.41-
19 Jan 202417.3317.3317.3317.3317.33-
18 Jan 202417.3917.3917.3917.3917.39-
17 Jan 202417.2717.2717.2717.2717.27-
16 Jan 202417.4417.4417.4417.4417.44-
12 Jan 202417.7017.7017.7017.7017.70-
11 Jan 202417.5417.5417.5417.5417.54-
10 Jan 202417.7617.7617.7617.7617.76-
09 Jan 202417.7217.7217.7217.7217.72-
08 Jan 202417.8417.8417.8417.8417.84-
05 Jan 202417.5917.5917.5917.5917.59-
04 Jan 202417.7117.7117.7117.7117.71-
03 Jan 202417.7017.7017.7017.7017.70-
02 Jan 202417.9317.9317.9317.9317.93-
29 Dec 202318.2818.2818.2818.2818.28-
28 Dec 202318.3218.3218.3218.3218.32-
27 Dec 202318.3818.3818.3818.3818.38-
26 Dec 202318.1518.1518.1518.1518.15-
22 Dec 202318.1318.1318.1318.1318.13-
21 Dec 202318.0718.0718.0718.0718.07-
20 Dec 202317.8617.8617.8617.8617.86-
19 Dec 202317.9317.9317.9317.9317.93-
18 Dec 202317.7017.7017.7017.7017.70-
15 Dec 202317.6617.6617.6617.6617.66-
14 Dec 202317.7317.7317.7317.7317.73-
13 Dec 202317.3417.3417.3417.3417.34-
12 Dec 202317.2217.2217.2217.2217.22-
11 Dec 202317.2917.2917.2917.2917.29-
08 Dec 202317.1517.1517.1517.1517.15-
07 Dec 202316.9916.9916.9916.9916.99-
06 Dec 202316.9416.9416.9416.9416.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...