Virtus KAR International Small-Mid Cap Fund Class I (VIISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.34
-0.05 (-0.25%)
Mar 19, 2025, 8:08 AM EST
VIISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 25, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.34% |
| Mar 24, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.84% |
| Mar 21, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.88% |
| Mar 20, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.20% |
| Mar 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.29% |
| Mar 18, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.25% |
| Mar 17, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.24% |
| Mar 14, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.36% |
| Mar 13, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.05% |
| Mar 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.30% |
| Mar 11, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.30% |
| Mar 10, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -2.12% |
| Mar 7, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.95% |
| Mar 6, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.25% |
| Mar 5, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 3.14% |
| Mar 4, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.51% |
| Mar 3, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.46% |
| Feb 28, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.92% |
| Feb 27, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -2.09% |
| Feb 26, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.45% |
| Feb 25, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.25% |
| Feb 24, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.35% |
| Feb 21, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.10% |
| Feb 20, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.05% |
| Feb 19, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.00% |
| Feb 18, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.05% |
| Feb 14, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.20% |
| Feb 13, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.73% |
| Feb 12, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.41% |
| Feb 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.15% |
| Feb 10, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.46% |
| Feb 7, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.56% |
| Feb 6, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| Feb 5, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.98% |
| Feb 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.09% |
| Feb 3, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.62% |
| Jan 31, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -1.18% |
| Jan 30, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.03% |
| Jan 29, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.36% |
| Jan 28, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.57% |
| Jan 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.10% |
| Jan 24, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.57% |
| Jan 23, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.63% |
| Jan 22, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.32% |
| Jan 21, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 1.60% |
| Jan 17, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.32% |
| Jan 16, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.11% |
| Jan 15, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.86% |
| Jan 14, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.72% |
| Jan 13, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.49% |