Virtus KAR Emerging Markets Small-Cap R6 (VRESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.89
-0.11 (-0.65%)
At close: Jul 8, 2026
VRESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.65% |
| Jul 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.64% |
| Jul 6, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.54% |
| Jul 2, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.48% |
| Jul 1, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.18% |
| Jun 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.72% |
| Jun 29, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.36% |
| Jun 26, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.72% |
| Jun 25, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.72% |
| Jun 24, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.24% |
| Jun 23, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.48% |
| Jun 22, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.11% |
| Jun 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Jun 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.93% |
| Jun 16, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.70% |
| Jun 15, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.65% |
| Jun 12, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.95% |
| Jun 11, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 2.12% |
| Jun 10, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.24% |
| Jun 9, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.22% |
| Jun 8, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.67% |
| Jun 5, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.79% |
| Jun 4, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.30% |
| Jun 3, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.18% |
| Jun 2, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.24% |
| Jun 1, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.12% |
| May 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.06% |
| May 28, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.88% |
| May 27, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.58% |
| May 26, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.23% |
| May 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.23% |
| May 21, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.06% |
| May 20, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.12% |
| May 19, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.70% |
| May 18, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.47% |
| May 15, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.87% |
| May 14, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.41% |
| May 13, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.81% |
| May 12, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.03% |
| May 11, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.06% |
| May 8, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.51% |
| May 7, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.46% |
| May 6, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.57% |
| May 5, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.46% |
| May 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.34% |
| May 1, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.06% |
| Apr 30, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.40% |
| Apr 29, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.11% |
| Apr 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.91% |
| Apr 27, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.06% |