Virtus KAR International Small-Mid Cap I (VIISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.95
+0.11 (0.50%)
Sep 15, 2025, 8:09 AM EDT
VIISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Sep 12, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.50% |
| Sep 11, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.09% |
| Sep 10, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.50% |
| Sep 9, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.27% |
| Sep 8, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.83% |
| Sep 5, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.83% |
| Sep 4, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.32% |
| Sep 3, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.47% |
| Sep 2, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -2.01% |
| Aug 29, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.59% |
| Aug 28, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.09% |
| Aug 27, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.18% |
| Aug 26, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.94% |
| Aug 25, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.40% |
| Aug 22, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.36% |
| Aug 21, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.54% |
| Aug 20, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.09% |
| Aug 19, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.27% |
| Aug 18, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.50% |
| Aug 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.18% |
| Aug 14, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.80% |
| Aug 13, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| Aug 12, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.45% |
| Aug 11, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.22% |
| Aug 8, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.53% |
| Aug 7, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.81% |
| Aug 6, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.36% |
| Aug 5, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.09% |
| Aug 4, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.68% |
| Aug 1, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.41% |
| Jul 31, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.36% |
| Jul 30, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.51% |
| Jul 29, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.40% |
| Jul 28, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.71% |
| Jul 25, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.70% |
| Jul 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.31% |
| Jul 23, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.35% |
| Jul 22, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.44% |
| Jul 21, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.40% |
| Jul 18, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.09% |
| Jul 17, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.98% |
| Jul 16, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.18% |
| Jul 15, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.44% |
| Jul 14, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| Jul 11, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.57% |
| Jul 10, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.27% |
| Jul 9, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.04% |
| Jul 8, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.44% |
| Jul 7, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.66% |