Skip to main content
Virtus KAR International Small-Mid Cap Fund - Class A (VISAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.51
-0.04 (-0.22%)
Dec 27, 2024, 8:06 AM EST

VISAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 26, 202418.5118.5118.5118.5118.51-0.22%
Dec 24, 202418.5518.5518.5518.5518.550.32%
Dec 23, 202418.4918.4918.4918.4918.49-0.54%
Dec 20, 202418.5918.5918.5918.5918.59-
Dec 19, 202418.5918.5918.5918.5918.59-3.83%
Dec 18, 202419.3319.3319.3319.3319.33-
Dec 17, 202419.3319.3319.3319.3319.33-0.62%
Dec 16, 202419.4519.4519.4519.4519.45-0.36%
Dec 13, 202419.5219.5219.5219.5219.52-0.36%
Dec 12, 202419.5919.5919.5919.5919.59-0.86%
Dec 11, 202419.7619.7619.7619.7619.760.30%
Dec 10, 202419.7019.7019.7019.7019.700.25%
Dec 9, 202419.6519.6519.6519.6519.65-0.10%
Dec 6, 202419.6719.6719.6719.6719.670.10%
Dec 5, 202419.6519.6519.6519.6519.650.15%
Dec 4, 202419.6219.6219.6219.6219.620.82%
Dec 3, 202419.4619.4619.4619.4619.460.78%
Dec 2, 202419.3119.3119.3119.3119.31-0.16%
Nov 29, 202419.3419.3419.3419.3419.340.83%
Nov 27, 202419.1819.1819.1819.1819.180.79%
Nov 26, 202419.0319.0319.0319.0319.03-0.26%
Nov 25, 202419.0819.0819.0819.0819.080.32%
Nov 22, 202419.0219.0219.0219.0219.020.58%
Nov 21, 202418.9118.9118.9118.9118.910.21%
Nov 20, 202418.8718.8718.8718.8718.87-0.68%
Nov 19, 202419.0019.0019.0019.0019.00-0.26%
Nov 18, 202419.0519.0519.0519.0519.050.37%
Nov 15, 202418.9818.9818.9818.9818.98-0.42%
Nov 14, 202419.0619.0619.0619.0619.060.05%
Nov 13, 202419.0519.0519.0519.0519.050.05%
Nov 12, 202419.0419.0419.0419.0419.04-1.86%
Nov 11, 202419.4019.4019.4019.4019.400.15%
Nov 8, 202419.3719.3719.3719.3719.37-0.67%
Nov 7, 202419.5019.5019.5019.5019.500.98%
Nov 6, 202419.3119.3119.3119.3119.31-1.43%
Nov 5, 202419.5919.5919.5919.5919.590.72%
Nov 4, 202419.4519.4519.4519.4519.450.10%
Nov 1, 202419.4319.4319.4319.4319.430.15%
Oct 31, 202419.4019.4019.4019.4019.40-1.72%
Oct 30, 202419.7419.7419.7419.7419.74-0.30%
Oct 29, 202419.8019.8019.8019.8019.80-0.30%
Oct 28, 202419.8619.8619.8619.8619.860.46%
Oct 25, 202419.7719.7719.7719.7719.77-0.55%
Oct 24, 202419.8819.8819.8819.8819.880.15%
Oct 23, 202419.8519.8519.8519.8519.85-0.60%
Oct 22, 202419.9719.9719.9719.9719.97-0.25%
Oct 21, 202420.0220.0220.0220.0220.02-1.43%
Oct 18, 202420.3120.3120.3120.3120.310.49%
Oct 17, 202420.2120.2120.2120.2120.21-0.05%
Oct 16, 202420.2220.2220.2220.2220.220.45%
Oct 15, 202420.1320.1320.1320.1320.130.10%
Oct 14, 202420.1120.1120.1120.1120.110.40%
Oct 11, 202420.0320.0320.0320.0320.030.81%
Oct 10, 202419.8719.8719.8719.8719.87-0.55%
Oct 9, 202419.9819.9819.9819.9819.980.50%
Oct 8, 202419.8819.8819.8819.8819.88-0.55%
Oct 7, 202419.9919.9919.9919.9919.99-0.60%
Oct 4, 202420.1120.1120.1120.1120.110.60%
Oct 3, 202419.9919.9919.9919.9919.99-1.28%
Oct 2, 202420.2520.2520.2520.2520.25-0.10%
Oct 1, 202420.2720.2720.2720.2720.27-0.69%
Sep 30, 202420.4120.4120.4120.4120.41-0.92%
Sep 27, 202420.6020.6020.6020.6020.600.78%
Sep 26, 202420.4420.4420.4420.4420.441.49%
Sep 25, 202420.1420.1420.1420.1420.14-0.74%
Sep 24, 202420.2920.2920.2920.2920.290.50%
Sep 23, 202420.1920.1920.1920.1920.190.50%
Sep 20, 202420.0920.0920.0920.0920.09-1.18%
Sep 19, 202420.3320.3320.3320.3320.331.55%
Sep 18, 202420.0220.0220.0220.0220.020.20%
Sep 17, 202419.9819.9819.9819.9819.980.30%
Sep 16, 202419.9219.9219.9219.9219.920.56%
Sep 13, 202419.8119.8119.8119.8119.810.35%
Sep 12, 202419.7419.7419.7419.7419.740.51%
Sep 11, 202419.6419.6419.6419.6419.64-
Sep 10, 202419.6419.6419.6419.6419.640.15%
Sep 9, 202419.6119.6119.6119.6119.61-0.10%
Sep 6, 202419.6319.6319.6319.6319.63-1.11%
Sep 5, 202419.8519.8519.8519.8519.85-0.10%
Sep 4, 202419.8719.8719.8719.8719.870.15%
Sep 3, 202419.8419.8419.8419.8419.84-0.35%
Aug 30, 202419.9119.9119.9119.9119.910.61%
Aug 29, 202419.7919.7919.7919.7919.790.35%
Aug 28, 202419.7219.7219.7219.7219.72-0.75%
Aug 27, 202419.8719.8719.8719.8719.870.61%
Aug 26, 202419.7519.7519.7519.7519.750.25%
Aug 23, 202419.7019.7019.7019.7019.701.18%
Aug 22, 202419.4719.4719.4719.4719.47-0.21%
Aug 21, 202419.5119.5119.5119.5119.510.57%
Aug 20, 202419.4019.4019.4019.4019.40-0.21%
Aug 19, 202419.4419.4419.4419.4419.441.25%
Aug 16, 202419.2019.2019.2019.2019.200.47%
Aug 15, 202419.1119.1119.1119.1119.110.53%
Aug 14, 202419.0119.0119.0119.0119.010.64%
Aug 13, 202418.8918.8918.8918.8918.891.12%
Aug 12, 202418.6818.6818.6818.6818.680.32%
Aug 9, 202418.6218.6218.6218.6218.620.27%
Aug 8, 202418.5718.5718.5718.5718.571.36%
Aug 7, 202418.3218.3218.3218.3218.320.44%
Aug 6, 202418.2418.2418.2418.2418.24-