Virtus International Small-Cap Fund Institutional Class (ALOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.02
-0.56 (-1.89%)
Jan 10, 2025, 9:30 AM EST
ALOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.62% |
| Jan 10, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.89% |
| Jan 8, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.40% |
| Jan 7, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.37% |
| Jan 6, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.13% |
| Jan 3, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.30% |
| Jan 2, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.10% |
| Dec 31, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.10% |
| Dec 30, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.17% |
| Dec 27, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.03% |
| Dec 26, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.24% |
| Dec 24, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.13% |
| Dec 23, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.07% |
| Dec 20, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.20% |
| Dec 19, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -5.12% |
| Dec 18, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Dec 17, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.92% |
| Dec 16, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.35% |
| Dec 13, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.06% |
| Dec 12, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.25% |
| Dec 11, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.16% |
| Dec 10, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.38% |
| Dec 9, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.25% |
| Dec 6, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.28% |
| Dec 5, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 1.01% |
| Dec 4, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.06% |
| Dec 3, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.25% |
| Dec 2, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.06% |
| Nov 29, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.71% |
| Nov 27, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.32% |
| Nov 26, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.55% |
| Nov 25, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.55% |
| Nov 22, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.29% |
| Nov 21, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.03% |
| Nov 20, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.39% |
| Nov 19, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.42% |
| Nov 18, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.75% |
| Nov 15, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.26% |
| Nov 14, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.13% |
| Nov 13, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.19% |
| Nov 12, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -1.18% |
| Nov 11, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.35% |
| Nov 8, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.94% |
| Nov 7, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 1.11% |
| Nov 6, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.16% |
| Nov 5, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.96% |
| Nov 4, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.13% |
| Nov 1, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.13% |
| Oct 31, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.10% |
| Oct 30, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.06% |
| Oct 29, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.10% |
| Oct 28, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.32% |
| Oct 25, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.64% |
| Oct 24, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.16% |
| Oct 23, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -1.04% |
| Oct 22, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.59% |
| Oct 21, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.68% |
| Oct 18, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.03% |
| Oct 17, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -0.25% |
| Oct 16, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.09% |
| Oct 15, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.62% |
| Oct 14, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.12% |
| Oct 11, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.09% |
| Oct 10, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.09% |
| Oct 9, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.12% |
| Oct 8, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -0.06% |
| Oct 7, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.79% |
| Oct 4, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.74% |
| Oct 3, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.40% |
| Oct 2, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -0.46% |
| Oct 1, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.40% |
| Sep 30, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -1.26% |
| Sep 27, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.15% |
| Sep 26, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 1.68% |
| Sep 25, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.67% |
| Sep 24, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.52% |
| Sep 23, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.37% |
| Sep 20, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.18% |
| Sep 19, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 1.02% |
| Sep 18, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.09% |
| Sep 17, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.22% |
| Sep 16, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.68% |
| Sep 13, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.59% |
| Sep 12, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.66% |
| Sep 11, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| Sep 10, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.09% |
| Sep 9, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.73% |
| Sep 6, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -1.62% |
| Sep 5, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.25% |
| Sep 4, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| Sep 3, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -1.84% |
| Aug 30, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.28% |
| Aug 29, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.28% |
| Aug 28, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.67% |
| Aug 27, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.52% |
| Aug 26, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.18% |
| Aug 23, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.31% |
| Aug 22, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.59% |
| Aug 21, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.31% |
| Aug 20, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |