Virtus KAR Mid-Cap Core I (VIMCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| Apr 24, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| Apr 23, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| Apr 22, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| Apr 19, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Apr 18, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| Apr 17, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| Apr 16, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| Apr 15, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| Apr 12, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Apr 11, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Apr 10, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| Apr 09, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| Apr 08, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Apr 05, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| Apr 04, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| Apr 03, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| Apr 02, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| Apr 01, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| Mar 28, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| Mar 27, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| Mar 26, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| Mar 25, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| Mar 22, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| Mar 21, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| Mar 20, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| Mar 19, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| Mar 18, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| Mar 15, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| Mar 14, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| Mar 13, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| Mar 12, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| Mar 11, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| Mar 08, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| Mar 07, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| Mar 06, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| Mar 05, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Mar 04, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| Mar 01, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| Feb 29, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| Feb 28, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| Feb 27, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| Feb 26, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| Feb 23, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| Feb 22, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| Feb 21, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| Feb 20, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| Feb 16, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| Feb 15, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| Feb 14, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| Feb 13, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| Feb 12, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| Feb 09, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| Feb 08, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| Feb 07, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| Feb 06, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| Feb 05, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| Feb 02, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| Feb 01, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| Jan 31, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| Jan 30, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| Jan 29, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| Jan 26, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| Jan 25, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| Jan 24, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| Jan 23, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Jan 22, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| Jan 19, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| Jan 18, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| Jan 17, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| Jan 16, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| Jan 12, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| Jan 11, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| Jan 10, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Jan 09, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| Jan 08, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| Jan 05, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| Jan 04, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Jan 03, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| Jan 02, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| Dec 29, 2023 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| Dec 28, 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| Dec 27, 2023 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| Dec 26, 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| Dec 22, 2023 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| Dec 21, 2023 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| Dec 20, 2023 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| Dec 20, 2023 | 0 Dividend | |||||
| Dec 20, 2023 | 1.334 Capital Gain | |||||
| Dec 19, 2023 | 57.08 | 57.08 | 57.08 | 57.08 | 55.75 | - |
| Dec 18, 2023 | 56.86 | 56.86 | 56.86 | 56.86 | 55.53 | - |
| Dec 15, 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 55.24 | - |
| Dec 14, 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 55.55 | - |
| Dec 13, 2023 | 56.12 | 56.12 | 56.12 | 56.12 | 54.81 | - |
| Dec 12, 2023 | 55.36 | 55.36 | 55.36 | 55.36 | 54.07 | - |
| Dec 11, 2023 | 55.14 | 55.14 | 55.14 | 55.14 | 53.85 | - |
| Dec 08, 2023 | 54.59 | 54.59 | 54.59 | 54.59 | 53.31 | - |
| Dec 07, 2023 | 54.46 | 54.46 | 54.46 | 54.46 | 53.19 | - |
| Dec 06, 2023 | 54.30 | 54.30 | 54.30 | 54.30 | 53.03 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.