VIMCX - Virtus KAR Mid-Cap Core Fund Class I

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 202038.1238.1238.1238.1238.12-
Jul. 01, 202037.8737.8737.8737.8737.87-
Jun. 30, 202038.0238.0238.0238.0238.02-
Jun. 29, 202037.3937.3937.3937.3937.39-
Jun. 26, 202036.7836.7836.7836.7836.78-
Jun. 25, 202037.4037.4037.4037.4037.40-
Jun. 24, 202037.0737.0737.0737.0737.07-
Jun. 23, 202038.2538.2538.2538.2538.25-
Jun. 22, 202038.1638.1638.1638.1638.16-
Jun. 19, 202038.1238.1238.1238.1238.12-
Jun. 18, 202038.2138.2138.2138.2138.21-
Jun. 17, 202038.4038.4038.4038.4038.40-
Jun. 16, 202038.5338.5338.5338.5338.53-
Jun. 15, 202037.8137.8137.8137.8137.81-
Jun. 12, 202037.2737.2737.2737.2737.27-
Jun. 11, 202037.0137.0137.0137.0137.01-
Jun. 10, 202039.3139.3139.3139.3139.31-
Jun. 09, 202039.6739.6739.6739.6739.67-
Jun. 08, 202040.3340.3340.3340.3340.33-
Jun. 05, 202040.0440.0440.0440.0440.04-
Jun. 04, 202038.8038.8038.8038.8038.80-
Jun. 03, 202039.0839.0839.0839.0839.08-
Jun. 02, 202038.2938.2938.2938.2938.29-
Jun. 01, 202037.9437.9437.9437.9437.94-
May 29, 202037.7437.7437.7437.7437.74-
May 28, 202037.5437.5437.5437.5437.54-
May 27, 202037.5137.5137.5137.5137.51-
May 26, 202036.6436.6436.6436.6436.64-
May 22, 202035.8135.8135.8135.8135.81-
May 21, 202035.7635.7635.7635.7635.76-
May 20, 202035.6235.6235.6235.6235.62-
May 19, 202035.1535.1535.1535.1535.15-
May 18, 202035.4635.4635.4635.4635.46-
May 15, 202033.9333.9333.9333.9333.93-
May 14, 202033.9033.9033.9033.9033.90-
May 13, 202033.6633.6633.6633.6633.66-
May 12, 202034.4534.4534.4534.4534.45-
May 11, 202035.3535.3535.3535.3535.35-
May 08, 202035.2935.2935.2935.2935.29-
May 07, 202034.5334.5334.5334.5334.53-
May 06, 202034.4134.4134.4134.4134.41-
May 05, 202034.5434.5434.5434.5434.54-
May 04, 202033.8633.8633.8633.8633.86-
May 01, 202033.8333.8333.8333.8333.83-
Apr. 30, 202034.8534.8534.8534.8534.85-
Apr. 29, 202035.7935.7935.7935.7935.79-
Apr. 28, 202034.5334.5334.5334.5334.53-
Apr. 27, 202034.2334.2334.2334.2334.23-
Apr. 24, 202033.2433.2433.2433.2433.24-
Apr. 23, 202032.8732.8732.8732.8732.87-
Apr. 22, 202032.6532.6532.6532.6532.65-
Apr. 21, 202031.9131.9131.9131.9131.91-
Apr. 20, 202033.0933.0933.0933.0933.09-
Apr. 17, 202033.6533.6533.6533.6533.65-
Apr. 16, 202032.4732.4732.4732.4732.47-
Apr. 15, 202032.3532.3532.3532.3532.35-
Apr. 14, 202033.4433.4433.4433.4433.44-
Apr. 13, 202032.4432.4432.4432.4432.44-
Apr. 09, 202033.3033.3033.3033.3033.30-
Apr. 08, 202032.7432.7432.7432.7432.74-
Apr. 07, 202031.8631.8631.8631.8631.86-
Apr. 06, 202031.7431.7431.7431.7431.74-
Apr. 03, 202029.7029.7029.7029.7029.70-
Apr. 02, 202030.3630.3630.3630.3630.36-
Apr. 01, 202029.9529.9529.9529.9529.95-
Mar. 31, 202031.2631.2631.2631.2631.26-
Mar. 30, 202031.5231.5231.5231.5231.52-
Mar. 27, 202030.4830.4830.4830.4830.48-
Mar. 26, 202031.5631.5631.5631.5631.56-
Mar. 25, 202029.8229.8229.8229.8229.82-
Mar. 24, 202029.4029.4029.4029.4029.40-
Mar. 23, 202026.9826.9826.9826.9826.98-
Mar. 20, 202027.4127.4127.4127.4127.41-
Mar. 19, 202028.7128.7128.7128.7128.71-
Mar. 18, 202028.5428.5428.5428.5428.54-
Mar. 17, 202030.0830.0830.0830.0830.08-
Mar. 16, 202028.5628.5628.5628.5628.56-
Mar. 13, 202032.1132.1132.1132.1132.11-
Mar. 12, 202030.4430.4430.4430.4430.44-
Mar. 11, 202033.0533.0533.0533.0533.05-
Mar. 10, 202034.4334.4334.4334.4334.43-
Mar. 09, 202032.9232.9232.9232.9232.92-
Mar. 06, 202035.7435.7435.7435.7435.74-
Mar. 05, 202036.3936.3936.3936.3936.39-
Mar. 04, 202037.5837.5837.5837.5837.58-
Mar. 03, 202036.2736.2736.2736.2736.27-
Mar. 02, 202036.9136.9136.9136.9136.91-
Feb. 28, 202035.7335.7335.7335.7335.73-
Feb. 27, 202036.4636.4636.4636.4636.46-
Feb. 26, 202037.7537.7537.7537.7537.75-
Feb. 25, 202038.0238.0238.0238.0238.02-
Feb. 24, 202039.2139.2139.2139.2139.21-
Feb. 21, 202040.2040.2040.2040.2040.20-
Feb. 20, 202040.6940.6940.6940.6940.69-
Feb. 19, 202040.8340.8340.8340.8340.83-
Feb. 18, 202040.5440.5440.5440.5440.54-
Feb. 14, 202040.5940.5940.5940.5940.59-
Feb. 13, 202040.4140.4140.4140.4140.41-
Feb. 12, 202040.2940.2940.2940.2940.29-
Feb. 11, 202039.9639.9639.9639.9639.96-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...