Canada markets close in 5 hours 1 minute

Virtus International S/C R6 (AIISX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
31.50+0.22 (+0.70%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024------
May 31, 202431.2831.2831.2831.2831.28-
May 30, 202431.2831.2831.2831.2831.28-
May 29, 202431.1831.1831.1831.1831.18-
May 28, 202431.4831.4831.4831.4831.48-
May 24, 202431.3431.3431.3431.3431.34-
May 23, 202431.0331.0331.0331.0331.03-
May 22, 202431.2131.2131.2131.2131.21-
May 21, 202431.3831.3831.3831.3831.38-
May 20, 202431.4831.4831.4831.4831.48-
May 17, 202431.3931.3931.3931.3931.39-
May 16, 202431.3231.3231.3231.3231.32-
May 15, 202431.3631.3631.3631.3631.36-
May 14, 202430.9830.9830.9830.9830.98-
May 13, 202430.9030.9030.9030.9030.90-
May 10, 202430.8430.8430.8430.8430.84-
May 09, 202430.7130.7130.7130.7130.71-
May 08, 202430.7230.7230.7230.7230.72-
May 07, 202430.7630.7630.7630.7630.76-
May 06, 202430.8130.8130.8130.8130.81-
May 03, 202430.7030.7030.7030.7030.70-
May 02, 202430.6130.6130.6130.6130.61-
May 01, 202430.2030.2030.2030.2030.20-
Apr 30, 202430.1930.1930.1930.1930.19-
Apr 29, 202430.4730.4730.4730.4730.47-
Apr 26, 202430.1730.1730.1730.1730.17-
Apr 25, 202430.0830.0830.0830.0830.08-
Apr 24, 202430.2230.2230.2230.2230.22-
Apr 23, 202430.1630.1630.1630.1630.16-
Apr 22, 202429.8429.8429.8429.8429.84-
Apr 19, 202429.6529.6529.6529.6529.65-
Apr 18, 202429.8829.8829.8829.8829.88-
Apr 17, 202429.8229.8229.8229.8229.82-
Apr 16, 202429.8229.8229.8229.8229.82-
Apr 15, 202430.1530.1530.1530.1530.15-
Apr 12, 202430.8630.8630.8630.8630.86-
Apr 11, 202430.8630.8630.8630.8630.86-
Apr 10, 202430.7330.7330.7330.7330.73-
Apr 09, 202430.9830.9830.9830.9830.98-
Apr 08, 202430.9030.9030.9030.9030.90-
Apr 05, 202430.8530.8530.8530.8530.85-
Apr 04, 202430.6230.6230.6230.6230.62-
Apr 03, 202430.7830.7830.7830.7830.78-
Apr 02, 202430.6330.6330.6330.6330.63-
Apr 01, 202430.7230.7230.7230.7230.72-
Mar 28, 202430.8630.8630.8630.8630.86-
Mar 27, 202430.9230.9230.9230.9230.92-
Mar 26, 202430.6930.6930.6930.6930.69-
Mar 25, 202430.6030.6030.6030.6030.60-
Mar 22, 202430.6630.6630.6630.6630.66-
Mar 21, 202430.8530.8530.8530.8530.85-
Mar 20, 202430.7830.7830.7830.7830.78-
Mar 19, 202430.4930.4930.4930.4930.49-
Mar 18, 202430.5330.5330.5330.5330.53-
Mar 15, 202430.4630.4630.4630.4630.46-
Mar 14, 202430.4630.4630.4630.4630.46-
Mar 13, 202430.5630.5630.5630.5630.56-
Mar 12, 202430.5630.5630.5630.5630.56-
Mar 11, 202430.5930.5930.5930.5930.59-
Mar 08, 202430.9330.9330.9330.9330.93-
Mar 07, 202430.8230.8230.8230.8230.82-
Mar 06, 202430.5730.5730.5730.5730.57-
Mar 05, 202430.3130.3130.3130.3130.31-
Mar 04, 202430.3530.3530.3530.3530.35-
Mar 01, 202430.4330.4330.4330.4330.43-
Feb 29, 202430.2530.2530.2530.2530.25-
Feb 28, 202430.1530.1530.1530.1530.15-
Feb 27, 202430.2930.2930.2930.2930.29-
Feb 26, 202430.3130.3130.3130.3130.31-
Feb 23, 202430.4330.4330.4330.4330.43-
Feb 22, 202430.4430.4430.4430.4430.44-
Feb 21, 202430.2530.2530.2530.2530.25-
Feb 20, 202430.2130.2130.2130.2130.21-
Feb 16, 202430.0630.0630.0630.0630.06-
Feb 15, 202429.8429.8429.8429.8429.84-
Feb 14, 202429.8029.8029.8029.8029.80-
Feb 13, 202429.5929.5929.5929.5929.59-
Feb 12, 202429.9429.9429.9429.9429.94-
Feb 09, 202429.8829.8829.8829.8829.88-
Feb 08, 202429.8129.8129.8129.8129.81-
Feb 07, 202429.8829.8829.8829.8829.88-
Feb 06, 202429.6329.6329.6329.6329.63-
Feb 05, 202429.4229.4229.4229.4229.42-
Feb 02, 202429.6429.6429.6429.6429.64-
Feb 01, 202429.9029.9029.9029.9029.90-
Jan 31, 202429.6129.6129.6129.6129.61-
Jan 30, 202429.6429.6429.6429.6429.64-
Jan 29, 202429.6829.6829.6829.6829.68-
Jan 26, 202429.4629.4629.4629.4629.46-
Jan 25, 202429.5029.5029.5029.5029.50-
Jan 24, 202429.4229.4229.4229.4229.42-
Jan 23, 202429.3429.3429.3429.3429.34-
Jan 22, 202429.4129.4129.4129.4129.41-
Jan 19, 202429.2829.2829.2829.2829.28-
Jan 18, 202429.1129.1129.1129.1129.11-
Jan 17, 202428.8828.8828.8828.8828.88-
Jan 16, 202429.1229.1229.1229.1229.12-
Jan 12, 202429.3629.3629.3629.3629.36-
Jan 11, 202429.2129.2129.2129.2129.21-
Jan 10, 202429.1429.1429.1429.1429.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...