Virtus KAR International Small-Mid Cap Fund Class A (VISAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.27
-0.18 (-0.93%)
Mar 3, 2025, 8:06 AM EST
VISAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 25, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.20% |
| Feb 24, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.36% |
| Feb 21, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.10% |
| Feb 20, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.05% |
| Feb 19, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.96% |
| Feb 18, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.05% |
| Feb 14, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.20% |
| Feb 13, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.74% |
| Feb 12, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.41% |
| Feb 11, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.10% |
| Feb 10, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.47% |
| Feb 7, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.57% |
| Feb 6, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| Feb 5, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.99% |
| Feb 4, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.10% |
| Feb 3, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.63% |
| Jan 31, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -1.19% |
| Jan 30, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.99% |
| Jan 29, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.36% |
| Jan 28, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.63% |
| Jan 27, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.10% |
| Jan 24, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.58% |
| Jan 23, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.63% |
| Jan 22, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.26% |
| Jan 21, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.62% |
| Jan 17, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.32% |
| Jan 16, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.11% |
| Jan 15, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 1.87% |
| Jan 14, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.72% |
| Jan 13, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.50% |
| Jan 10, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -1.36% |
| Jan 8, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.08% |
| Jan 7, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.80% |
| Jan 6, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.14% |
| Jan 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.05% |
| Jan 2, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.16% |
| Dec 31, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.11% |
| Dec 30, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.38% |
| Dec 27, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.32% |