Virtus KAR International Small-Mid Cap Fund (VCISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.90
-0.10 (-0.48%)
Sep 10, 2025, 4:00 PM EDT
VCISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.48% |
| Sep 11, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.10% |
| Sep 10, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% |
| Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.28% |
| Sep 8, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.86% |
| Sep 5, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.82% |
| Sep 4, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.29% |
| Sep 3, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.49% |
| Sep 2, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.05% |
| Aug 29, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.57% |
| Aug 28, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.05% |
| Aug 27, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.14% |
| Aug 26, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.94% |
| Aug 25, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.47% |
| Aug 22, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.37% |
| Aug 21, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.52% |
| Aug 20, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.09% |
| Aug 19, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.24% |
| Aug 18, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.47% |
| Aug 15, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.19% |
| Aug 14, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.84% |
| Aug 13, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| Aug 12, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.47% |
| Aug 11, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.23% |
| Aug 8, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.56% |
| Aug 7, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.79% |
| Aug 6, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.38% |
| Aug 5, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.09% |
| Aug 4, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.66% |
| Aug 1, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.42% |
| Jul 31, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.33% |
| Jul 30, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.52% |
| Jul 29, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.42% |
| Jul 28, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.69% |
| Jul 25, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.73% |
| Jul 24, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.28% |
| Jul 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.37% |
| Jul 22, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.46% |
| Jul 21, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.41% |
| Jul 18, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.09% |
| Jul 17, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.98% |
| Jul 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.19% |
| Jul 15, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.46% |
| Jul 14, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| Jul 11, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.55% |
| Jul 10, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.23% |
| Jul 9, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.05% |
| Jul 8, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.42% |
| Jul 7, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.64% |
| Jul 3, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |