UK markets close in 3 hours 10 minutes

Virtus KAR Small-Cap Growth R6 (VRSGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.83+0.08 (+0.25%)
At close: 08:00PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202431.8331.8331.8331.8331.83-
17 Jun 202431.7531.7531.7531.7531.75-
14 Jun 202431.3131.3131.3131.3131.31-
13 Jun 202431.5931.5931.5931.5931.59-
12 Jun 202431.8931.8931.8931.8931.89-
11 Jun 202431.3531.3531.3531.3531.35-
10 Jun 202431.5331.5331.5331.5331.53-
07 Jun 202431.5831.5831.5831.5831.58-
06 Jun 202432.0132.0132.0132.0132.01-
05 Jun 202432.2632.2632.2632.2632.26-
04 Jun 202431.7931.7931.7931.7931.79-
03 Jun 202432.1532.1532.1532.1532.15-
31 May 202432.1032.1032.1032.1032.10-
30 May 202432.1032.1032.1032.1032.10-
29 May 202431.6331.6331.6331.6331.63-
28 May 202432.1432.1432.1432.1432.14-
24 May 202432.4632.4632.4632.4632.46-
23 May 202432.1432.1432.1432.1432.14-
22 May 202432.5632.5632.5632.5632.56-
21 May 202432.6932.6932.6932.6932.69-
20 May 202432.7932.7932.7932.7932.79-
17 May 202432.8532.8532.8532.8532.85-
16 May 202432.9432.9432.9432.9432.94-
15 May 202433.1333.1333.1333.1333.13-
14 May 202432.8232.8232.8232.8232.82-
13 May 202432.5132.5132.5132.5132.51-
10 May 202432.7832.7832.7832.7832.78-
09 May 202432.8632.8632.8632.8632.86-
08 May 202432.5132.5132.5132.5132.51-
07 May 202432.8232.8232.8232.8232.82-
06 May 202432.6032.6032.6032.6032.60-
03 May 202432.3132.3132.3132.3132.31-
02 May 202432.5132.5132.5132.5132.51-
01 May 202432.3232.3232.3232.3232.32-
30 Apr 202431.7531.7531.7531.7531.75-
29 Apr 202432.0432.0432.0432.0432.04-
26 Apr 202431.8831.8831.8831.8831.88-
25 Apr 202431.6131.6131.6131.6131.61-
24 Apr 202432.1532.1532.1532.1532.15-
23 Apr 202432.2032.2032.2032.2032.20-
22 Apr 202431.7431.7431.7431.7431.74-
19 Apr 202431.4431.4431.4431.4431.44-
18 Apr 202431.2731.2731.2731.2731.27-
17 Apr 202431.3931.3931.3931.3931.39-
16 Apr 202431.6231.6231.6231.6231.62-
15 Apr 202431.8631.8631.8631.8631.86-
12 Apr 202432.7532.7532.7532.7532.75-
11 Apr 202432.7532.7532.7532.7532.75-
10 Apr 202432.7132.7132.7132.7132.71-
09 Apr 202433.6433.6433.6433.6433.64-
08 Apr 202433.7033.7033.7033.7033.70-
05 Apr 202433.4633.4633.4633.4633.46-
04 Apr 202433.1833.1833.1833.1833.18-
03 Apr 202433.4933.4933.4933.4933.49-
02 Apr 202433.4933.4933.4933.4933.49-
01 Apr 202434.3834.3834.3834.3834.38-
28 Mar 202434.7634.7634.7634.7634.76-
27 Mar 202434.3634.3634.3634.3634.36-
26 Mar 202433.7533.7533.7533.7533.75-
25 Mar 202434.0934.0934.0934.0934.09-
22 Mar 202434.2134.2134.2134.2134.21-
21 Mar 202434.4434.4434.4434.4434.44-
20 Mar 202434.3134.3134.3134.3134.31-
19 Mar 202433.9633.9633.9633.9633.96-
18 Mar 202433.7133.7133.7133.7133.71-
15 Mar 202433.7433.7433.7433.7433.74-
14 Mar 202433.8133.8133.8133.8133.81-
13 Mar 202434.1734.1734.1734.1734.17-
12 Mar 202434.1734.1734.1734.1734.17-
11 Mar 202434.0634.0634.0634.0634.06-
08 Mar 202434.0634.0634.0634.0634.06-
07 Mar 202434.0934.0934.0934.0934.09-
06 Mar 202433.9633.9633.9633.9633.96-
05 Mar 202433.6833.6833.6833.6833.68-
04 Mar 202434.0734.0734.0734.0734.07-
01 Mar 202434.1234.1234.1234.1234.12-
29 Feb 202433.8133.8133.8133.8133.81-
28 Feb 202434.0434.0434.0434.0434.04-
27 Feb 202433.7933.7933.7933.7933.79-
26 Feb 202433.6533.6533.6533.6533.65-
23 Feb 202433.4933.4933.4933.4933.49-
22 Feb 202433.4033.4033.4033.4033.40-
21 Feb 202433.2733.2733.2733.2733.27-
20 Feb 202433.2633.2633.2633.2633.26-
16 Feb 202433.6233.6233.6233.6233.62-
15 Feb 202433.8033.8033.8033.8033.80-
14 Feb 202433.2733.2733.2733.2733.27-
13 Feb 202432.5932.5932.5932.5932.59-
12 Feb 202433.3233.3233.3233.3233.32-
09 Feb 202433.3233.3233.3233.3233.32-
08 Feb 202432.6432.6432.6432.6432.64-
07 Feb 202432.3132.3132.3132.3132.31-
06 Feb 202432.2432.2432.2432.2432.24-
05 Feb 202431.9831.9831.9831.9831.98-
02 Feb 202432.6332.6332.6332.6332.63-
01 Feb 202432.6232.6232.6232.6232.62-
31 Jan 202432.3132.3132.3132.3132.31-
30 Jan 202433.2233.2233.2233.2233.22-
29 Jan 202433.2533.2533.2533.2533.25-
26 Jan 202432.8132.8132.8132.8132.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...