Virtus KAR International Small-Mid Cap I (VIISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.14
-0.14 (-0.66%)
Oct 15, 2025, 8:09 AM EDT
VIISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | - |
| Oct 14, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.66% |
| Oct 13, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.90% |
| Oct 10, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -2.18% |
| Oct 9, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.42% |
| Oct 8, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.05% |
| Oct 7, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.28% |
| Oct 6, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.23% |
| Oct 3, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.65% |
| Oct 2, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.28% |
| Oct 1, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.32% |
| Sep 30, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.02% |
| Sep 29, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.05% |
| Sep 26, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.47% |
| Sep 25, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -1.02% |
| Sep 24, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.41% |
| Sep 23, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.60% |
| Sep 22, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.23% |
| Sep 19, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.55% |
| Sep 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.18% |
| Sep 17, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.09% |
| Sep 16, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.05% |
| Sep 15, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.09% |
| 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% |