Virtus KAR International Small-Mid Cap Fund Class A (VISAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.24
-0.16 (-0.75%)
May 8, 2025, 8:07 AM EDT
VISAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.75% |
| May 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.52% |
| May 5, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.05% |
| May 2, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.53% |
| May 1, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.14% |
| Apr 30, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.62% |
| Apr 29, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.53% |
| Apr 28, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.73% |
| Apr 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.43% |
| Apr 24, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.17% |
| Apr 23, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.44% |
| Apr 22, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.39% |
| Apr 21, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.80% |
| Apr 17, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.21% |
| Apr 16, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.75% |
| Apr 15, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.42% |
| Apr 14, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.07% |
| Apr 11, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 2.14% |
| Apr 10, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.10% |
| Apr 9, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 5.10% |
| Apr 8, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.28% |
| Apr 7, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -2.83% |
| Apr 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -5.17% |
| Apr 3, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.80% |
| Apr 2, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.30% |
| Apr 1, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.25% |
| Mar 31, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.95% |
| Mar 28, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.94% |
| Mar 27, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.25% |
| Mar 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.64% |
| Mar 25, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.35% |
| Mar 24, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.85% |
| Mar 21, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.94% |
| Mar 20, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.15% |
| Mar 19, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.25% |
| Mar 18, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.20% |
| Mar 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.20% |
| Mar 14, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.37% |
| Mar 13, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| Mar 12, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.36% |
| Mar 11, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.30% |
| Mar 10, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -2.09% |
| Mar 7, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.90% |
| Mar 6, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.25% |
| Mar 5, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 3.11% |
| Mar 4, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.52% |
| Mar 3, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.52% |
| Feb 28, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.93% |
| Feb 27, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -2.11% |
| Feb 26, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.46% |