Canada markets closed

Virtus KAR International Small-Mid CapR6 (VRISX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.63+0.13 (+0.70%)
At close: 08:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202418.6318.6318.6318.6318.63-
May 06, 202418.5018.5018.5018.5018.50-
May 03, 202418.3518.3518.3518.3518.35-
May 02, 202418.1018.1018.1018.1018.10-
May 01, 202417.9717.9717.9717.9717.97-
Apr 30, 202417.8417.8417.8417.8417.84-
Apr 29, 202417.9617.9617.9617.9617.96-
Apr 26, 202417.7517.7517.7517.7517.75-
Apr 25, 202417.7117.7117.7117.7117.71-
Apr 24, 202417.8617.8617.8617.8617.86-
Apr 23, 202417.9117.9117.9117.9117.91-
Apr 22, 202417.5717.5717.5717.5717.57-
Apr 19, 202417.4017.4017.4017.4017.40-
Apr 18, 202417.5117.5117.5117.5117.51-
Apr 17, 202417.5317.5317.5317.5317.53-
Apr 16, 202417.4617.4617.4617.4617.46-
Apr 15, 202417.6517.6517.6517.6517.65-
Apr 12, 202418.0118.0118.0118.0118.01-
Apr 11, 202418.0118.0118.0118.0118.01-
Apr 10, 202417.9417.9417.9417.9417.94-
Apr 09, 202418.0418.0418.0418.0418.04-
Apr 08, 202418.1618.1618.1618.1618.16-
Apr 05, 202418.0418.0418.0418.0418.04-
Apr 04, 202418.0618.0618.0618.0618.06-
Apr 03, 202418.1218.1218.1218.1218.12-
Apr 02, 202417.9917.9917.9917.9917.99-
Apr 01, 202418.1018.1018.1018.1018.10-
Mar 28, 202418.1418.1418.1418.1418.14-
Mar 27, 202418.1118.1118.1118.1118.11-
Mar 26, 202418.0618.0618.0618.0618.06-
Mar 25, 202418.0518.0518.0518.0518.05-
Mar 22, 202418.1018.1018.1018.1018.10-
Mar 21, 202418.2118.2118.2118.2118.21-
Mar 20, 202418.1618.1618.1618.1618.16-
Mar 19, 202418.0618.0618.0618.0618.06-
Mar 18, 202418.0118.0118.0118.0118.01-
Mar 15, 202418.0418.0418.0418.0418.04-
Mar 14, 202418.0218.0218.0218.0218.02-
Mar 13, 202418.1518.1518.1518.1518.15-
Mar 12, 202418.1518.1518.1518.1518.15-
Mar 11, 202418.1518.1518.1518.1518.15-
Mar 08, 202418.1918.1918.1918.1918.19-
Mar 07, 202418.1918.1918.1918.1918.19-
Mar 06, 202418.0618.0618.0618.0618.06-
Mar 05, 202417.9417.9417.9417.9417.94-
Mar 04, 202418.0318.0318.0318.0318.03-
Mar 01, 202418.0418.0418.0418.0418.04-
Feb 29, 202417.8617.8617.8617.8617.86-
Feb 28, 202417.8417.8417.8417.8417.84-
Feb 27, 202417.9117.9117.9117.9117.91-
Feb 26, 202417.8517.8517.8517.8517.85-
Feb 23, 202417.9017.9017.9017.9017.90-
Feb 22, 202417.9817.9817.9817.9817.98-
Feb 21, 202417.8217.8217.8217.8217.82-
Feb 20, 202417.7617.7617.7617.7617.76-
Feb 16, 202417.8117.8117.8117.8117.81-
Feb 15, 202417.6017.6017.6017.6017.60-
Feb 14, 202417.5417.5417.5417.5417.54-
Feb 13, 202417.5217.5217.5217.5217.52-
Feb 12, 202417.8217.8217.8217.8217.82-
Feb 09, 202417.7217.7217.7217.7217.72-
Feb 08, 202417.7917.7917.7917.7917.79-
Feb 07, 202417.8517.8517.8517.8517.85-
Feb 06, 202417.7517.7517.7517.7517.75-
Feb 05, 202417.6817.6817.6817.6817.68-
Feb 02, 202417.8617.8617.8617.8617.86-
Feb 01, 202418.0218.0218.0218.0218.02-
Jan 31, 202417.8417.8417.8417.8417.84-
Jan 30, 202417.8817.8817.8817.8817.88-
Jan 29, 202417.8017.8017.8017.8017.80-
Jan 26, 202417.8617.8617.8617.8617.86-
Jan 25, 202417.7517.7517.7517.7517.75-
Jan 24, 202417.6617.6617.6617.6617.66-
Jan 23, 202417.4517.4517.4517.4517.45-
Jan 22, 202417.4617.4617.4617.4617.46-
Jan 19, 202417.3817.3817.3817.3817.38-
Jan 18, 202417.4417.4417.4417.4417.44-
Jan 17, 202417.3217.3217.3217.3217.32-
Jan 16, 202417.4917.4917.4917.4917.49-
Jan 12, 202417.7517.7517.7517.7517.75-
Jan 11, 202417.5917.5917.5917.5917.59-
Jan 10, 202417.8117.8117.8117.8117.81-
Jan 09, 202417.7717.7717.7717.7717.77-
Jan 08, 202417.8817.8817.8817.8817.88-
Jan 05, 202417.6317.6317.6317.6317.63-
Jan 04, 202417.7617.7617.7617.7617.76-
Jan 03, 202417.7417.7417.7417.7417.74-
Jan 02, 202417.9817.9817.9817.9817.98-
Dec 29, 202318.3318.3318.3318.3318.33-
Dec 28, 202318.3618.3618.3618.3618.36-
Dec 27, 202318.4218.4218.4218.4218.42-
Dec 26, 202318.2018.2018.2018.2018.20-
Dec 22, 202318.1818.1818.1818.1818.18-
Dec 21, 202318.1218.1218.1218.1218.12-
Dec 20, 202317.9017.9017.9017.9017.90-
Dec 19, 202317.9717.9717.9717.9717.97-
Dec 18, 202317.7417.7417.7417.7417.74-
Dec 15, 202317.7117.7117.7117.7117.71-
Dec 14, 202317.7817.7817.7817.7817.78-
Dec 13, 202317.3917.3917.3917.3917.39-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...