Canada markets open in 33 minutes

Virtus KAR International Small-Mid Cap I (VIISX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.91+0.12 (+0.67%)
At close: 08:06AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.9117.9117.9117.9117.91-
Apr 30, 202417.7917.7917.7917.7917.79-
Apr 29, 202417.9017.9017.9017.9017.90-
Apr 26, 202417.7017.7017.7017.7017.70-
Apr 25, 202417.6617.6617.6617.6617.66-
Apr 24, 202417.8117.8117.8117.8117.81-
Apr 23, 202417.8517.8517.8517.8517.85-
Apr 22, 202417.5217.5217.5217.5217.52-
Apr 19, 202417.3517.3517.3517.3517.35-
Apr 18, 202417.4617.4617.4617.4617.46-
Apr 17, 202417.4817.4817.4817.4817.48-
Apr 16, 202417.4117.4117.4117.4117.41-
Apr 15, 202417.6017.6017.6017.6017.60-
Apr 12, 202417.9617.9617.9617.9617.96-
Apr 11, 202417.9617.9617.9617.9617.96-
Apr 10, 202417.8917.8917.8917.8917.89-
Apr 09, 202417.9917.9917.9917.9917.99-
Apr 08, 202418.1018.1018.1018.1018.10-
Apr 05, 202417.9817.9817.9817.9817.98-
Apr 04, 202418.0118.0118.0118.0118.01-
Apr 03, 202418.0718.0718.0718.0718.07-
Apr 02, 202417.9317.9317.9317.9317.93-
Apr 01, 202418.0518.0518.0518.0518.05-
Mar 28, 202418.0918.0918.0918.0918.09-
Mar 27, 202418.0618.0618.0618.0618.06-
Mar 26, 202418.0118.0118.0118.0118.01-
Mar 25, 202417.9917.9917.9917.9917.99-
Mar 22, 202418.0518.0518.0518.0518.05-
Mar 21, 202418.1618.1618.1618.1618.16-
Mar 20, 202418.1118.1118.1118.1118.11-
Mar 19, 202418.0118.0118.0118.0118.01-
Mar 18, 202417.9617.9617.9617.9617.96-
Mar 15, 202417.9917.9917.9917.9917.99-
Mar 14, 202417.9717.9717.9717.9717.97-
Mar 13, 202418.1018.1018.1018.1018.10-
Mar 12, 202418.1018.1018.1018.1018.10-
Mar 11, 202418.1018.1018.1018.1018.10-
Mar 08, 202418.1318.1318.1318.1318.13-
Mar 07, 202418.1418.1418.1418.1418.14-
Mar 06, 202418.0018.0018.0018.0018.00-
Mar 05, 202417.8917.8917.8917.8917.89-
Mar 04, 202417.9817.9817.9817.9817.98-
Mar 01, 202417.9917.9917.9917.9917.99-
Feb 29, 202417.8117.8117.8117.8117.81-
Feb 28, 202417.7917.7917.7917.7917.79-
Feb 27, 202417.8617.8617.8617.8617.86-
Feb 26, 202417.8017.8017.8017.8017.80-
Feb 23, 202417.8517.8517.8517.8517.85-
Feb 22, 202417.9317.9317.9317.9317.93-
Feb 21, 202417.7717.7717.7717.7717.77-
Feb 20, 202417.7117.7117.7117.7117.71-
Feb 16, 202417.7617.7617.7617.7617.76-
Feb 15, 202417.5517.5517.5517.5517.55-
Feb 14, 202417.4917.4917.4917.4917.49-
Feb 13, 202417.4817.4817.4817.4817.48-
Feb 12, 202417.7717.7717.7717.7717.77-
Feb 09, 202417.6717.6717.6717.6717.67-
Feb 08, 202417.7517.7517.7517.7517.75-
Feb 07, 202417.8017.8017.8017.8017.80-
Feb 06, 202417.7117.7117.7117.7117.71-
Feb 05, 202417.6417.6417.6417.6417.64-
Feb 02, 202417.8117.8117.8117.8117.81-
Feb 01, 202417.9717.9717.9717.9717.97-
Jan 31, 202417.8017.8017.8017.8017.80-
Jan 30, 202417.8317.8317.8317.8317.83-
Jan 29, 202417.7617.7617.7617.7617.76-
Jan 26, 202417.8117.8117.8117.8117.81-
Jan 25, 202417.7017.7017.7017.7017.70-
Jan 24, 202417.6117.6117.6117.6117.61-
Jan 23, 202417.4117.4117.4117.4117.41-
Jan 22, 202417.4117.4117.4117.4117.41-
Jan 19, 202417.3317.3317.3317.3317.33-
Jan 18, 202417.3917.3917.3917.3917.39-
Jan 17, 202417.2717.2717.2717.2717.27-
Jan 16, 202417.4417.4417.4417.4417.44-
Jan 12, 202417.7017.7017.7017.7017.70-
Jan 11, 202417.5417.5417.5417.5417.54-
Jan 10, 202417.7617.7617.7617.7617.76-
Jan 09, 202417.7217.7217.7217.7217.72-
Jan 08, 202417.8417.8417.8417.8417.84-
Jan 05, 202417.5917.5917.5917.5917.59-
Jan 04, 202417.7117.7117.7117.7117.71-
Jan 03, 202417.7017.7017.7017.7017.70-
Jan 02, 202417.9317.9317.9317.9317.93-
Dec 29, 202318.2818.2818.2818.2818.28-
Dec 28, 202318.3218.3218.3218.3218.32-
Dec 27, 202318.3818.3818.3818.3818.38-
Dec 26, 202318.1518.1518.1518.1518.15-
Dec 22, 202318.1318.1318.1318.1318.13-
Dec 21, 202318.0718.0718.0718.0718.07-
Dec 20, 202317.8617.8617.8617.8617.86-
Dec 19, 202317.9317.9317.9317.9317.93-
Dec 18, 202317.7017.7017.7017.7017.70-
Dec 15, 202317.6617.6617.6617.6617.66-
Dec 14, 202317.7317.7317.7317.7317.73-
Dec 13, 202317.3417.3417.3417.3417.34-
Dec 12, 202317.2217.2217.2217.2217.22-
Dec 11, 202317.2917.2917.2917.2917.29-
Dec 08, 202317.1517.1517.1517.1517.15-
Dec 07, 202316.9916.9916.9916.9916.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...