Virtus Opportunities Trust - Virtus KAR International Small-Mid Cap Fund (VCISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.05
+0.06 (0.33%)
Dec 24, 2024, 4:00 PM EST
VCISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.22% |
| Dec 24, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.33% |
| Dec 23, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.50% |
| Dec 20, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.06% |
| Dec 19, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -2.74% |
| Dec 18, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Dec 17, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.64% |
| Dec 16, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.32% |
| Dec 13, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.37% |
| Dec 12, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.84% |
| Dec 11, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.32% |
| Dec 10, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.26% |
| Dec 9, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.11% |
| Dec 6, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.05% |
| Dec 5, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.16% |
| Dec 4, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.80% |
| Dec 3, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.75% |
| Dec 2, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.11% |
| Nov 29, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.81% |
| Nov 27, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.76% |
| Nov 26, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.22% |
| Nov 25, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.33% |
| Nov 22, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% |
| Nov 21, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.22% |
| Nov 20, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.71% |
| Nov 19, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.27% |
| Nov 18, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.33% |
| Nov 15, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.38% |
| Nov 14, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.05% |
| Nov 13, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.05% |
| Nov 12, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.87% |
| Nov 11, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.16% |
| Nov 8, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.69% |
| Nov 7, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.97% |
| Nov 6, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.43% |
| Nov 5, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.75% |
| Nov 4, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.11% |
| Nov 1, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.16% |
| Oct 31, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.74% |
| Oct 30, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.31% |
| Oct 29, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.31% |
| Oct 28, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.47% |
| Oct 25, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.57% |
| Oct 24, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.16% |
| Oct 23, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.62% |
| Oct 22, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.26% |
| Oct 21, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.38% |
| Oct 18, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.46% |
| Oct 17, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.05% |
| Oct 16, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.46% |
| Oct 15, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.10% |
| Oct 14, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.36% |
| Oct 11, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.78% |
| Oct 10, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.52% |
| Oct 9, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.47% |
| Oct 8, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.57% |
| Oct 7, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.57% |
| Oct 4, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.57% |
| Oct 3, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.23% |
| Oct 2, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.15% |
| Oct 1, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.66% |
| Sep 30, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.91% |
| Sep 27, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.76% |
| Sep 26, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.44% |
| Sep 25, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.72% |
| Sep 24, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.51% |
| Sep 23, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.46% |
| Sep 20, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.17% |
| Sep 19, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% |
| Sep 18, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.21% |
| Sep 17, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.26% |
| Sep 16, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.63% |
| Sep 13, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.32% |
| Sep 12, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.48% |
| Sep 11, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.05% |
| Sep 10, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.11% |
| Sep 9, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.11% |
| Sep 6, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.10% |
| Sep 5, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.10% |
| Sep 4, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.16% |
| Sep 3, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.36% |
| Aug 30, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.58% |
| Aug 29, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.37% |
| Aug 28, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.73% |
| Aug 27, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.63% |
| Aug 26, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.21% |
| Aug 23, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.17% |
| Aug 22, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.21% |
| Aug 21, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.59% |
| Aug 20, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.21% |
| Aug 19, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.24% |
| Aug 16, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.43% |
| Aug 15, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.55% |
| Aug 14, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.66% |
| Aug 13, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.05% |
| Aug 12, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.39% |
| Aug 9, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.28% |
| Aug 8, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.36% |
| Aug 7, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.40% |
| Aug 6, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |