Canada markets close in 40 minutes

Virtus KAR Emerging Markets Small-Cap R6 (VRESX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.37+0.16 (+1.05%)
At close: 08:01PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202415.3715.3715.3715.3715.37-
Jul 02, 202415.2115.2115.2115.2115.21-
Jul 01, 202415.2115.2115.2115.2115.21-
Jun 28, 202415.2415.2415.2415.2415.24-
Jun 27, 202415.2515.2515.2515.2515.25-
Jun 26, 202415.2215.2215.2215.2215.22-
Jun 25, 202415.2615.2615.2615.2615.26-
Jun 24, 202415.2215.2215.2215.2215.22-
Jun 21, 202415.1515.1515.1515.1515.15-
Jun 20, 202415.2015.2015.2015.2015.20-
Jun 18, 202415.1915.1915.1915.1915.19-
Jun 17, 202415.1415.1415.1415.1415.14-
Jun 14, 202415.1215.1215.1215.1215.12-
Jun 13, 202415.2515.2515.2515.2515.25-
Jun 12, 202415.2215.2215.2215.2215.22-
Jun 11, 202415.1615.1615.1615.1615.16-
Jun 10, 202415.2115.2115.2115.2115.21-
Jun 07, 202415.2915.2915.2915.2915.29-
Jun 06, 202415.4015.4015.4015.4015.40-
Jun 05, 202415.3415.3415.3415.3415.34-
Jun 04, 202415.2315.2315.2315.2315.23-
Jun 03, 202415.3615.3615.3615.3615.36-
May 31, 202415.4315.4315.4315.4315.43-
May 30, 202415.4315.4315.4315.4315.43-
May 29, 202415.4715.4715.4715.4715.47-
May 28, 202415.5815.5815.5815.5815.58-
May 24, 202415.6215.6215.6215.6215.62-
May 23, 202415.6915.6915.6915.6915.69-
May 22, 202415.7415.7415.7415.7415.74-
May 21, 202415.7115.7115.7115.7115.71-
May 20, 202415.8115.8115.8115.8115.81-
May 17, 202415.7515.7515.7515.7515.75-
May 16, 202415.8015.8015.8015.8015.80-
May 15, 202415.7515.7515.7515.7515.75-
May 14, 202415.6315.6315.6315.6315.63-
May 13, 202415.5415.5415.5415.5415.54-
May 10, 202415.4615.4615.4615.4615.46-
May 09, 202415.5315.5315.5315.5315.53-
May 08, 202415.6215.6215.6215.6215.62-
May 07, 202415.6315.6315.6315.6315.63-
May 06, 202415.6215.6215.6215.6215.62-
May 03, 202415.4815.4815.4815.4815.48-
May 02, 202415.2915.2915.2915.2915.29-
May 01, 202415.1315.1315.1315.1315.13-
Apr 30, 202415.0815.0815.0815.0815.08-
Apr 29, 202415.1215.1215.1215.1215.12-
Apr 26, 202414.9814.9814.9814.9814.98-
Apr 25, 202414.8814.8814.8814.8814.88-
Apr 24, 202414.9814.9814.9814.9814.98-
Apr 23, 202414.9314.9314.9314.9314.93-
Apr 22, 202414.8514.8514.8514.8514.85-
Apr 19, 202414.7714.7714.7714.7714.77-
Apr 18, 202414.8814.8814.8814.8814.88-
Apr 17, 202414.8414.8414.8414.8414.84-
Apr 16, 202414.7414.7414.7414.7414.74-
Apr 15, 202414.9714.9714.9714.9714.97-
Apr 12, 202415.3715.3715.3715.3715.37-
Apr 11, 202415.3715.3715.3715.3715.37-
Apr 10, 202415.3715.3715.3715.3715.37-
Apr 09, 202415.4315.4315.4315.4315.43-
Apr 08, 202415.4515.4515.4515.4515.45-
Apr 05, 202415.4715.4715.4715.4715.47-
Apr 04, 202415.4915.4915.4915.4915.49-
Apr 03, 202415.4315.4315.4315.4315.43-
Apr 02, 202415.4315.4315.4315.4315.43-
Apr 01, 202415.4615.4615.4615.4615.46-
Mar 28, 202415.3815.3815.3815.3815.38-
Mar 27, 202415.3615.3615.3615.3615.36-
Mar 26, 202415.3315.3315.3315.3315.33-
Mar 25, 202415.2615.2615.2615.2615.26-
Mar 22, 202415.3515.3515.3515.3515.35-
Mar 21, 202415.4915.4915.4915.4915.49-
Mar 20, 202415.3615.3615.3615.3615.36-
Mar 19, 202415.3015.3015.3015.3015.30-
Mar 18, 202415.3915.3915.3915.3915.39-
Mar 15, 202415.5115.5115.5115.5115.51-
Mar 14, 202415.4615.4615.4615.4615.46-
Mar 13, 202415.3815.3815.3815.3815.38-
Mar 12, 202415.3815.3815.3815.3815.38-
Mar 11, 202415.3715.3715.3715.3715.37-
Mar 08, 202415.2715.2715.2715.2715.27-
Mar 07, 202415.2815.2815.2815.2815.28-
Mar 06, 202415.1715.1715.1715.1715.17-
Mar 05, 202415.0715.0715.0715.0715.07-
Mar 04, 202415.1315.1315.1315.1315.13-
Mar 01, 202415.1715.1715.1715.1715.17-
Feb 29, 202415.1115.1115.1115.1115.11-
Feb 28, 202415.1015.1015.1015.1015.10-
Feb 27, 202415.2315.2315.2315.2315.23-
Feb 26, 202415.2515.2515.2515.2515.25-
Feb 23, 202415.1815.1815.1815.1815.18-
Feb 22, 202415.1815.1815.1815.1815.18-
Feb 21, 202415.0315.0315.0315.0315.03-
Feb 20, 202414.9914.9914.9914.9914.99-
Feb 16, 202414.9914.9914.9914.9914.99-
Feb 15, 202414.9114.9114.9114.9114.91-
Feb 14, 202414.9214.9214.9214.9214.92-
Feb 13, 202414.8414.8414.8414.8414.84-
Feb 12, 202414.8214.8214.8214.8214.82-
Feb 09, 202414.9014.9014.9014.9014.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...