Virtus KAR Emerging Markets Small-Cap Fund Class R6 (VRESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.80
-0.07 (-0.41%)
Jun 20, 2025, 4:00 PM EDT
VRESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Jun 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.41% |
| Jun 18, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.06% |
| Jun 17, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.00% |
| Jun 16, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.53% |
| Jun 13, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.40% |
| Jun 12, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.41% |
| Jun 11, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.71% |
| Jun 10, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.18% |
| Jun 9, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.24% |
| Jun 6, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.12% |
| Jun 5, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.35% |
| Jun 4, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.19% |
| Jun 3, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.06% |
| Jun 2, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.24% |
| May 30, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.59% |
| May 29, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.18% |
| May 28, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.12% |
| May 27, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.78% |
| May 23, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.66% |
| May 22, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.66% |
| May 21, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.47% |
| May 20, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.36% |
| May 19, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.30% |
| May 16, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.24% |
| May 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| May 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% |
| May 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.72% |
| May 12, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.73% |
| May 9, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.43% |
| May 8, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.24% |
| May 7, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.37% |
| May 6, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.12% |
| May 5, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.06% |
| May 2, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.61% |
| May 1, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.19% |
| Apr 30, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.37% |
| Apr 29, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.19% |
| Apr 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.37% |
| Apr 25, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.12% |
| Apr 24, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.88% |
| Apr 23, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.14% |
| Apr 22, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.03% |
| Apr 21, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.32% |
| Apr 17, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.77% |
| Apr 16, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.65% |
| Apr 15, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.59% |
| Apr 14, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.26% |
| Apr 11, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.34% |
| Apr 10, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.27% |