Virtus KAR International Small-Mid Cap Fund Class C (VCISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.76
+0.10 (0.48%)
May 6, 2025, 4:00 PM EDT
VCISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.72% |
| May 6, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.48% |
| May 5, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.10% |
| May 2, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.52% |
| May 1, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.20% |
| Apr 30, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.64% |
| Apr 29, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.55% |
| Apr 28, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.75% |
| Apr 25, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.50% |
| Apr 24, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.21% |
| Apr 23, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.46% |
| Apr 22, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.30% |
| Apr 21, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.87% |
| Apr 17, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 1.14% |
| Apr 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.72% |
| Apr 15, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.41% |
| Apr 14, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.05% |
| Apr 11, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 2.15% |
| Apr 10, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.11% |
| Apr 9, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 5.09% |
| Apr 8, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.28% |
| Apr 7, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -2.81% |
| Apr 4, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -5.17% |
| Apr 3, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.83% |
| Apr 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.31% |
| Apr 1, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.26% |
| Mar 31, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.98% |
| Mar 28, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.92% |
| Mar 27, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.20% |
| Mar 26, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.66% |
| Mar 25, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.36% |
| Mar 24, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.88% |
| Mar 21, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.92% |
| Mar 20, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.20% |
| Mar 19, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.26% |
| Mar 18, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.20% |
| Mar 17, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.24% |
| Mar 14, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.36% |
| Mar 13, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| Mar 12, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.31% |
| Mar 11, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.26% |
| Mar 10, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -2.15% |
| Mar 7, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.93% |
| Mar 6, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.26% |
| Mar 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 3.10% |
| Mar 4, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.53% |
| Mar 3, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.53% |
| Feb 28, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.95% |
| Feb 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.12% |
| Feb 26, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.47% |