Virtus KAR Emerging Markets Small-Cap I (VIESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.41
+0.02 (0.12%)
Sep 15, 2025, 8:07 AM EDT
VIESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | - | - |
| Sep 11, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.06% |
| Sep 10, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.29% |
| Sep 9, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| Sep 8, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.76% |
| Sep 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.76% |
| Sep 4, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.53% |
| Sep 3, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.41% |
| Sep 2, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.17% |
| Aug 29, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.41% |
| Aug 28, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.29% |
| Aug 27, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.06% |
| Aug 26, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.10% |
| Aug 25, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.41% |
| Aug 22, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.99% |
| Aug 21, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.35% |
| Aug 20, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.12% |
| Aug 19, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.35% |
| Aug 18, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Aug 15, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.06% |
| Aug 14, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.29% |
| Aug 13, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.17% |
| Aug 12, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.70% |
| Aug 11, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.41% |
| Aug 8, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.76% |
| Aug 7, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.65% |
| Aug 6, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.41% |
| Aug 5, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.24% |
| Aug 4, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.95% |
| Aug 1, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.59% |
| Jul 31, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.94% |
| Jul 30, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.41% |
| Jul 29, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.35% |
| Jul 28, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.64% |
| Jul 25, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.70% |
| Jul 24, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.12% |
| Jul 23, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.35% |
| Jul 22, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.75% |
| Jul 21, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.17% |
| Jul 18, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.17% |
| Jul 17, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.23% |
| Jul 16, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.17% |
| Jul 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.35% |
| Jul 14, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.23% |
| Jul 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.46% |
| Jul 10, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.23% |
| Jul 9, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.06% |
| Jul 8, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.70% |
| Jul 7, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.35% |
| Jul 3, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.17% |