Canada markets closed

Virtus KAR Emerging Markets Small-Cap I (VIESX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.47+0.19 (+1.24%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202415.2815.2815.2815.2815.28-
May 01, 202415.1215.1215.1215.1215.12-
Apr 30, 202415.0715.0715.0715.0715.07-
Apr 29, 202415.1115.1115.1115.1115.11-
Apr 26, 202414.9714.9714.9714.9714.97-
Apr 25, 202414.8714.8714.8714.8714.87-
Apr 24, 202414.9714.9714.9714.9714.97-
Apr 23, 202414.9314.9314.9314.9314.93-
Apr 22, 202414.8414.8414.8414.8414.84-
Apr 19, 202414.7614.7614.7614.7614.76-
Apr 18, 202414.8714.8714.8714.8714.87-
Apr 17, 202414.8414.8414.8414.8414.84-
Apr 16, 202414.7314.7314.7314.7314.73-
Apr 15, 202414.9614.9614.9614.9614.96-
Apr 12, 202415.3615.3615.3615.3615.36-
Apr 11, 202415.3615.3615.3615.3615.36-
Apr 10, 202415.3615.3615.3615.3615.36-
Apr 09, 202415.4215.4215.4215.4215.42-
Apr 08, 202415.4415.4415.4415.4415.44-
Apr 05, 202415.4615.4615.4615.4615.46-
Apr 04, 202415.4915.4915.4915.4915.49-
Apr 03, 202415.4215.4215.4215.4215.42-
Apr 02, 202415.4215.4215.4215.4215.42-
Apr 01, 202415.4515.4515.4515.4515.45-
Mar 28, 202415.3715.3715.3715.3715.37-
Mar 27, 202415.3515.3515.3515.3515.35-
Mar 26, 202415.3215.3215.3215.3215.32-
Mar 25, 202415.2515.2515.2515.2515.25-
Mar 22, 202415.3415.3415.3415.3415.34-
Mar 21, 202415.4815.4815.4815.4815.48-
Mar 20, 202415.3515.3515.3515.3515.35-
Mar 19, 202415.3015.3015.3015.3015.30-
Mar 18, 202415.3815.3815.3815.3815.38-
Mar 15, 202415.5015.5015.5015.5015.50-
Mar 14, 202415.4515.4515.4515.4515.45-
Mar 13, 202415.3715.3715.3715.3715.37-
Mar 12, 202415.3715.3715.3715.3715.37-
Mar 11, 202415.3615.3615.3615.3615.36-
Mar 08, 202415.2615.2615.2615.2615.26-
Mar 07, 202415.2715.2715.2715.2715.27-
Mar 06, 202415.1715.1715.1715.1715.17-
Mar 05, 202415.0715.0715.0715.0715.07-
Mar 04, 202415.1215.1215.1215.1215.12-
Mar 01, 202415.1615.1615.1615.1615.16-
Feb 29, 202415.1015.1015.1015.1015.10-
Feb 28, 202415.0915.0915.0915.0915.09-
Feb 27, 202415.2215.2215.2215.2215.22-
Feb 26, 202415.2515.2515.2515.2515.25-
Feb 23, 202415.1715.1715.1715.1715.17-
Feb 22, 202415.1815.1815.1815.1815.18-
Feb 21, 202415.0215.0215.0215.0215.02-
Feb 20, 202414.9914.9914.9914.9914.99-
Feb 16, 202414.9814.9814.9814.9814.98-
Feb 15, 202414.9114.9114.9114.9114.91-
Feb 14, 202414.9114.9114.9114.9114.91-
Feb 13, 202414.8314.8314.8314.8314.83-
Feb 12, 202414.8114.8114.8114.8114.81-
Feb 09, 202414.8914.8914.8914.8914.89-
Feb 08, 202414.8814.8814.8814.8814.88-
Feb 07, 202414.9514.9514.9514.9514.95-
Feb 06, 202414.9114.9114.9114.9114.91-
Feb 05, 202414.6814.6814.6814.6814.68-
Feb 02, 202414.8414.8414.8414.8414.84-
Feb 01, 202414.8314.8314.8314.8314.83-
Jan 31, 202414.7614.7614.7614.7614.76-
Jan 30, 202414.6914.6914.6914.6914.69-
Jan 29, 202414.6814.6814.6814.6814.68-
Jan 26, 202414.6714.6714.6714.6714.67-
Jan 25, 202414.7014.7014.7014.7014.70-
Jan 24, 202414.6214.6214.6214.6214.62-
Jan 23, 202414.4714.4714.4714.4714.47-
Jan 22, 202414.5514.5514.5514.5514.55-
Jan 19, 202414.6414.6414.6414.6414.64-
Jan 18, 202414.4614.4614.4614.4614.46-
Jan 17, 202414.1814.1814.1814.1814.18-
Jan 16, 202414.3314.3314.3314.3314.33-
Jan 12, 202414.5314.5314.5314.5314.53-
Jan 11, 202414.3814.3814.3814.3814.38-
Jan 10, 202414.4114.4114.4114.4114.41-
Jan 09, 202414.4314.4314.4314.4314.43-
Jan 08, 202414.5214.5214.5214.5214.52-
Jan 05, 202414.4214.4214.4214.4214.42-
Jan 04, 202414.4214.4214.4214.4214.42-
Jan 03, 202414.5014.5014.5014.5014.50-
Jan 02, 202414.6814.6814.6814.6814.68-
Dec 29, 202314.7914.7914.7914.7914.79-
Dec 28, 202314.7914.7914.7914.7914.79-
Dec 27, 202314.7214.7214.7214.7214.72-
Dec 26, 202314.5514.5514.5514.5514.55-
Dec 22, 202314.5014.5014.5014.5014.50-
Dec 21, 202314.4714.4714.4714.4714.47-
Dec 20, 202314.3314.3314.3314.3314.33-
Dec 19, 202314.4114.4114.4114.4114.41-
Dec 18, 202314.3714.3714.3714.3714.37-
Dec 15, 202314.4014.4014.4014.4014.40-
Dec 14, 202314.3814.3814.3814.3814.38-
Dec 13, 202314.1714.1714.1714.1714.17-
Dec 12, 202314.1314.1314.1314.1314.13-
Dec 11, 202314.1114.1114.1114.1114.11-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...