Virtus KAR Small-Cap Core R6 (VSCRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| May 03, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| May 02, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| May 01, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| Apr 30, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| Apr 29, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| Apr 26, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| Apr 25, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| Apr 24, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| Apr 23, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| Apr 22, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| Apr 19, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| Apr 18, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| Apr 17, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| Apr 16, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| Apr 15, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| Apr 12, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| Apr 11, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| Apr 10, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| Apr 09, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| Apr 08, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| Apr 05, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| Apr 04, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| Apr 03, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| Apr 02, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Apr 01, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| Mar 28, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 27, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| Mar 26, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| Mar 25, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| Mar 22, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| Mar 21, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| Mar 20, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| Mar 19, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| Mar 18, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| Mar 15, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| Mar 14, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| Mar 13, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| Mar 12, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| Mar 11, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| Mar 08, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Mar 07, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Mar 06, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| Mar 05, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| Mar 04, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| Mar 01, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| Feb 29, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| Feb 28, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Feb 27, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Feb 26, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| Feb 23, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| Feb 22, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| Feb 21, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| Feb 20, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| Feb 16, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| Feb 15, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| Feb 14, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| Feb 13, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| Feb 12, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Feb 09, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| Feb 08, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| Feb 07, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| Feb 06, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| Feb 05, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| Feb 02, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| Feb 01, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
| Jan 31, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| Jan 30, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
| Jan 29, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| Jan 26, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| Jan 25, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| Jan 24, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| Jan 23, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| Jan 22, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| Jan 19, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| Jan 18, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| Jan 17, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| Jan 16, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| Jan 12, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| Jan 11, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| Jan 10, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| Jan 09, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| Jan 08, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| Jan 05, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Jan 04, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| Jan 03, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| Jan 02, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| Dec 29, 2023 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| Dec 28, 2023 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| Dec 27, 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Dec 26, 2023 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| Dec 22, 2023 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| Dec 21, 2023 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| Dec 20, 2023 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| Dec 20, 2023 | 0.315 Dividend | |||||
| Dec 20, 2023 | 1.874 Capital Gain | |||||
| Dec 19, 2023 | 54.28 | 54.28 | 54.28 | 54.28 | 52.09 | - |
| Dec 18, 2023 | 53.61 | 53.61 | 53.61 | 53.61 | 51.45 | - |
| Dec 15, 2023 | 53.57 | 53.57 | 53.57 | 53.57 | 51.41 | - |
| Dec 14, 2023 | 54.05 | 54.05 | 54.05 | 54.05 | 51.87 | - |
| *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.