UK markets open in 35 minutes

Virtus KAR International Small-Cap R6 (VRISX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.51-0.02 (-0.11%)
At close: 08:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202417.5117.5117.5117.5117.51-
17 Apr 202417.5317.5317.5317.5317.53-
16 Apr 202417.4617.4617.4617.4617.46-
15 Apr 202417.6517.6517.6517.6517.65-
12 Apr 202418.0118.0118.0118.0118.01-
11 Apr 202418.0118.0118.0118.0118.01-
10 Apr 202417.9417.9417.9417.9417.94-
09 Apr 202418.0418.0418.0418.0418.04-
08 Apr 202418.1618.1618.1618.1618.16-
05 Apr 202418.0418.0418.0418.0418.04-
04 Apr 202418.0618.0618.0618.0618.06-
03 Apr 202418.1218.1218.1218.1218.12-
02 Apr 202417.9917.9917.9917.9917.99-
01 Apr 202418.1018.1018.1018.1018.10-
28 Mar 202418.1418.1418.1418.1418.14-
27 Mar 202418.1118.1118.1118.1118.11-
26 Mar 202418.0618.0618.0618.0618.06-
25 Mar 202418.0518.0518.0518.0518.05-
22 Mar 202418.1018.1018.1018.1018.10-
21 Mar 202418.2118.2118.2118.2118.21-
20 Mar 202418.1618.1618.1618.1618.16-
19 Mar 202418.0618.0618.0618.0618.06-
18 Mar 202418.0118.0118.0118.0118.01-
15 Mar 202418.0418.0418.0418.0418.04-
14 Mar 202418.0218.0218.0218.0218.02-
13 Mar 202418.1518.1518.1518.1518.15-
12 Mar 202418.1518.1518.1518.1518.15-
11 Mar 202418.1518.1518.1518.1518.15-
08 Mar 202418.1918.1918.1918.1918.19-
07 Mar 202418.1918.1918.1918.1918.19-
06 Mar 202418.0618.0618.0618.0618.06-
05 Mar 202417.9417.9417.9417.9417.94-
04 Mar 202418.0318.0318.0318.0318.03-
01 Mar 202418.0418.0418.0418.0418.04-
29 Feb 202417.8617.8617.8617.8617.86-
28 Feb 202417.8417.8417.8417.8417.84-
27 Feb 202417.9117.9117.9117.9117.91-
26 Feb 202417.8517.8517.8517.8517.85-
23 Feb 202417.9017.9017.9017.9017.90-
22 Feb 202417.9817.9817.9817.9817.98-
21 Feb 202417.8217.8217.8217.8217.82-
20 Feb 202417.7617.7617.7617.7617.76-
16 Feb 202417.8117.8117.8117.8117.81-
15 Feb 202417.6017.6017.6017.6017.60-
14 Feb 202417.5417.5417.5417.5417.54-
13 Feb 202417.5217.5217.5217.5217.52-
12 Feb 202417.8217.8217.8217.8217.82-
09 Feb 202417.7217.7217.7217.7217.72-
08 Feb 202417.7917.7917.7917.7917.79-
07 Feb 202417.8517.8517.8517.8517.85-
06 Feb 202417.7517.7517.7517.7517.75-
05 Feb 202417.6817.6817.6817.6817.68-
02 Feb 202417.8617.8617.8617.8617.86-
01 Feb 202418.0218.0218.0218.0218.02-
31 Jan 202417.8417.8417.8417.8417.84-
30 Jan 202417.8817.8817.8817.8817.88-
29 Jan 202417.8017.8017.8017.8017.80-
26 Jan 202417.8617.8617.8617.8617.86-
25 Jan 202417.7517.7517.7517.7517.75-
24 Jan 202417.6617.6617.6617.6617.66-
23 Jan 202417.4517.4517.4517.4517.45-
22 Jan 202417.4617.4617.4617.4617.46-
19 Jan 202417.3817.3817.3817.3817.38-
18 Jan 202417.4417.4417.4417.4417.44-
17 Jan 202417.3217.3217.3217.3217.32-
16 Jan 202417.4917.4917.4917.4917.49-
12 Jan 202417.7517.7517.7517.7517.75-
11 Jan 202417.5917.5917.5917.5917.59-
10 Jan 202417.8117.8117.8117.8117.81-
09 Jan 202417.7717.7717.7717.7717.77-
08 Jan 202417.8817.8817.8817.8817.88-
05 Jan 202417.6317.6317.6317.6317.63-
04 Jan 202417.7617.7617.7617.7617.76-
03 Jan 202417.7417.7417.7417.7417.74-
02 Jan 202417.9817.9817.9817.9817.98-
29 Dec 202318.3318.3318.3318.3318.33-
28 Dec 202318.3618.3618.3618.3618.36-
27 Dec 202318.4218.4218.4218.4218.42-
26 Dec 202318.2018.2018.2018.2018.20-
22 Dec 202318.1818.1818.1818.1818.18-
21 Dec 202318.1218.1218.1218.1218.12-
20 Dec 202317.9017.9017.9017.9017.90-
19 Dec 202317.9717.9717.9717.9717.97-
18 Dec 202317.7417.7417.7417.7417.74-
15 Dec 202317.7117.7117.7117.7117.71-
14 Dec 202317.7817.7817.7817.7817.78-
13 Dec 202317.3917.3917.3917.3917.39-
12 Dec 202317.2617.2617.2617.2617.26-
11 Dec 202317.3317.3317.3317.3317.33-
08 Dec 202317.2017.2017.2017.2017.20-
07 Dec 202317.0317.0317.0317.0317.03-
06 Dec 202316.9816.9816.9816.9816.98-
05 Dec 202316.8716.8716.8716.8716.87-
04 Dec 202316.8716.8716.8716.8716.87-
01 Dec 202317.0317.0317.0317.0317.03-
30 Nov 202316.9216.9216.9216.9216.92-
29 Nov 202317.1117.1117.1117.1117.11-
28 Nov 202316.9916.9916.9916.9916.99-
27 Nov 202317.0017.0017.0017.0017.00-
24 Nov 202316.9516.9516.9516.9516.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...