Virtus KAR Emerging Markets Small-Cap Fund Class R6 (VRESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.57
+0.05 (0.32%)
Mar 7, 2025, 5:00 PM EST
VRESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.26% |
| Mar 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Mar 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.73% |
| Mar 7, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.32% |
| Mar 6, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.26% |
| Mar 5, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.97% |
| Mar 4, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.13% |
| Mar 3, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Feb 28, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.55% |
| Feb 27, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.02% |
| Feb 26, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.06% |
| Feb 25, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.06% |
| Feb 24, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.13% |
| Feb 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.38% |
| Feb 20, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.32% |
| Feb 19, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.51% |
| Feb 18, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.38% |
| Feb 14, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.64% |
| Feb 13, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.30% |
| Feb 12, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.98% |
| Feb 11, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Feb 10, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.07% |
| Feb 7, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.59% |
| Feb 6, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 5, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.53% |
| Feb 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.60% |
| Feb 3, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.46% |
| Jan 31, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.72% |
| Jan 30, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.26% |
| Jan 29, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.40% |
| Jan 28, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.20% |
| Jan 27, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.20% |
| Jan 24, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.07% |
| Jan 23, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.40% |
| Jan 22, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| Jan 21, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.16% |
| Jan 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.14% |
| Jan 16, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.81% |
| Jan 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.58% |
| Jan 14, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.76% |
| Jan 13, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.03% |
| Jan 10, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.68% |
| Jan 8, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.93% |
| Jan 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.27% |
| Jan 6, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| Jan 3, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.27% |
| Jan 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.27% |
| Dec 31, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| Dec 30, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.27% |
| Dec 27, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.13% |