UK markets closed

Virtus KAR Small-Mid Cap Core A (VKSAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.77-0.05 (-0.27%)
At close: 08:00PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202418.7718.7718.7718.7718.77-
03 Jul 202418.8218.8218.8218.8218.82-
02 Jul 202418.7318.7318.7318.7318.73-
01 Jul 202418.6318.6318.6318.6318.63-
28 Jun 202418.7818.7818.7818.7818.78-
27 Jun 202418.7318.7318.7318.7318.73-
26 Jun 202418.6918.6918.6918.6918.69-
25 Jun 202418.7618.7618.7618.7618.76-
24 Jun 202418.9418.9418.9418.9418.94-
21 Jun 202418.9018.9018.9018.9018.90-
20 Jun 202418.8518.8518.8518.8518.85-
18 Jun 202418.9218.9218.9218.9218.92-
17 Jun 202418.8818.8818.8818.8818.88-
14 Jun 202418.7618.7618.7618.7618.76-
13 Jun 202418.9318.9318.9318.9318.93-
12 Jun 202419.0119.0119.0119.0119.01-
11 Jun 202418.7018.7018.7018.7018.70-
10 Jun 202418.7218.7218.7218.7218.72-
07 Jun 202418.7118.7118.7118.7118.71-
06 Jun 202418.8218.8218.8218.8218.82-
05 Jun 202418.9318.9318.9318.9318.93-
04 Jun 202418.7018.7018.7018.7018.70-
03 Jun 202418.8218.8218.8218.8218.82-
31 May 202418.7618.7618.7618.7618.76-
30 May 202418.7618.7618.7618.7618.76-
29 May 202418.6918.6918.6918.6918.69-
28 May 202418.9918.9918.9918.9918.99-
24 May 202419.2119.2119.2119.2119.21-
23 May 202418.9818.9818.9818.9818.98-
22 May 202419.1619.1619.1619.1619.16-
21 May 202419.2419.2419.2419.2419.24-
20 May 202419.4119.4119.4119.4119.41-
17 May 202419.2919.2919.2919.2919.29-
16 May 202419.3119.3119.3119.3119.31-
15 May 202419.4719.4719.4719.4719.47-
14 May 202419.3119.3119.3119.3119.31-
13 May 202419.1419.1419.1419.1419.14-
10 May 202419.2219.2219.2219.2219.22-
09 May 202419.1219.1219.1219.1219.12-
08 May 202418.9418.9418.9418.9418.94-
07 May 202419.0019.0019.0019.0019.00-
06 May 202418.9618.9618.9618.9618.96-
03 May 202418.7218.7218.7218.7218.72-
02 May 202418.5118.5118.5118.5118.51-
01 May 202418.3418.3418.3418.3418.34-
30 Apr 202418.4218.4218.4218.4218.42-
29 Apr 202418.6818.6818.6818.6818.68-
26 Apr 202418.5718.5718.5718.5718.57-
25 Apr 202418.6618.6618.6618.6618.66-
24 Apr 202418.6318.6318.6318.6318.63-
23 Apr 202418.6818.6818.6818.6818.68-
22 Apr 202418.4118.4118.4118.4118.41-
19 Apr 202418.2518.2518.2518.2518.25-
18 Apr 202418.2718.2718.2718.2718.27-
17 Apr 202418.3618.3618.3618.3618.36-
16 Apr 202418.5018.5018.5018.5018.50-
15 Apr 202418.6118.6118.6118.6118.61-
12 Apr 202419.1119.1119.1119.1119.11-
11 Apr 202419.1119.1119.1119.1119.11-
10 Apr 202419.1219.1219.1219.1219.12-
09 Apr 202419.5419.5419.5419.5419.54-
08 Apr 202419.4819.4819.4819.4819.48-
05 Apr 202419.3819.3819.3819.3819.38-
04 Apr 202419.2019.2019.2019.2019.20-
03 Apr 202419.4019.4019.4019.4019.40-
02 Apr 202419.3919.3919.3919.3919.39-
01 Apr 202419.6219.6219.6219.6219.62-
28 Mar 202419.7919.7919.7919.7919.79-
27 Mar 202419.7519.7519.7519.7519.75-
26 Mar 202419.4719.4719.4719.4719.47-
25 Mar 202419.5119.5119.5119.5119.51-
22 Mar 202419.6719.6719.6719.6719.67-
21 Mar 202419.7919.7919.7919.7919.79-
20 Mar 202419.5219.5219.5219.5219.52-
19 Mar 202419.3519.3519.3519.3519.35-
18 Mar 202419.1419.1419.1419.1419.14-
15 Mar 202419.1219.1219.1219.1219.12-
14 Mar 202419.0719.0719.0719.0719.07-
13 Mar 202419.3219.3219.3219.3219.32-
12 Mar 202419.3219.3219.3219.3219.32-
11 Mar 202419.2219.2219.2219.2219.22-
08 Mar 202419.3619.3619.3619.3619.36-
07 Mar 202419.5219.5219.5219.5219.52-
06 Mar 202419.2619.2619.2619.2619.26-
05 Mar 202419.1819.1819.1819.1819.18-
04 Mar 202419.3819.3819.3819.3819.38-
01 Mar 202419.3319.3319.3319.3319.33-
29 Feb 202419.1619.1619.1619.1619.16-
28 Feb 202419.0519.0519.0519.0519.05-
27 Feb 202418.9418.9418.9418.9418.94-
26 Feb 202418.9618.9618.9618.9618.96-
23 Feb 202418.9218.9218.9218.9218.92-
22 Feb 202418.8618.8618.8618.8618.86-
21 Feb 202418.5818.5818.5818.5818.58-
20 Feb 202418.5318.5318.5318.5318.53-
16 Feb 202418.6618.6618.6618.6618.66-
15 Feb 202418.7918.7918.7918.7918.79-
14 Feb 202418.5818.5818.5818.5818.58-
13 Feb 202418.1918.1918.1918.1918.19-
12 Feb 202418.6418.6418.6418.6418.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...