Virtus KAR International Small-Mid Cap Fund Class R6 (VRISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.22
-0.09 (-0.49%)
Jan 13, 2025, 8:01 PM EST
VRISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.35% |
| Jan 8, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.07% |
| Jan 7, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.79% |
| Jan 6, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.07% |
| Jan 3, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.11% |
| Jan 2, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.16% |
| Dec 31, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.11% |
| Dec 30, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.37% |
| Dec 27, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.32% |
| Dec 26, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.21% |
| Dec 24, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.27% |
| Dec 23, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.48% |
| Dec 20, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.05% |
| Dec 19, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.08% |
| Dec 18, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Dec 17, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.61% |
| Dec 16, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.35% |
| Dec 13, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.35% |
| Dec 12, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.85% |
| Dec 11, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.30% |
| Dec 10, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.25% |
| Dec 9, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.05% |
| Dec 6, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.05% |
| Dec 5, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.20% |
| Dec 4, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.81% |
| Dec 3, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.77% |
| Dec 2, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.20% |
| Nov 29, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.87% |
| Nov 27, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.78% |
| Nov 26, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.26% |
| Nov 25, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.36% |
| Nov 22, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.57% |
| Nov 21, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.21% |
| Nov 20, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.73% |
| Nov 19, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.21% |
| Nov 18, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.31% |
| Nov 15, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.36% |
| Nov 14, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.05% |
| Nov 13, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.05% |
| Nov 12, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.88% |
| Nov 11, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.15% |
| Nov 8, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.66% |
| Nov 7, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.97% |
| Nov 6, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -1.41% |
| Nov 5, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.71% |
| Nov 4, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.15% |
| Nov 1, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.10% |
| Oct 31, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.70% |
| Oct 30, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.35% |
| Oct 29, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.25% |
| Oct 28, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.45% |
| Oct 25, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.55% |
| Oct 24, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.10% |
| Oct 23, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.59% |
| Oct 22, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.20% |
| Oct 21, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.46% |
| Oct 18, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.54% |
| Oct 17, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.10% |
| Oct 16, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.49% |
| Oct 15, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.10% |
| Oct 14, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.39% |
| Oct 11, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.79% |
| Oct 10, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.54% |
| Oct 9, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.50% |
| Oct 8, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.59% |
| Oct 7, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.54% |
| Oct 4, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.59% |
| Oct 3, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.27% |
| Oct 2, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.15% |
| Oct 1, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.68% |
| Sep 30, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.86% |
| Sep 27, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.77% |
| Sep 26, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.47% |
| Sep 25, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.73% |
| Sep 24, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.49% |
| Sep 23, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.49% |
| Sep 20, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.17% |
| Sep 19, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.53% |
| Sep 18, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.20% |
| Sep 17, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.30% |
| Sep 16, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.60% |
| Sep 13, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.35% |
| Sep 12, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.50% |
| Sep 11, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| Sep 10, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.15% |
| Sep 9, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.10% |
| Sep 6, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.09% |
| Sep 5, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.10% |
| Sep 4, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.15% |
| Sep 3, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.35% |
| Aug 30, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.60% |
| Aug 29, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.35% |
| Aug 28, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.75% |
| Aug 27, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.65% |
| Aug 26, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.20% |
| Aug 23, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.22% |
| Aug 22, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.25% |
| Aug 21, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.61% |
| Aug 20, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.20% |
| Aug 19, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.23% |