Virtus KAR International Small-Mid CapR6 (VRISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.02
+0.11 (0.50%)
Sep 15, 2025, 8:07 AM EDT
VRISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | - | - |
| Sep 12, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.50% |
| Sep 11, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.09% |
| Sep 10, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.50% |
| Sep 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.23% |
| Sep 8, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.82% |
| Sep 5, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.83% |
| Sep 4, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.32% |
| Sep 3, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.46% |
| Sep 2, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -2.05% |
| Aug 29, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.54% |
| Aug 28, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.05% |
| Aug 27, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.14% |
| Aug 26, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.94% |
| Aug 25, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.45% |
| Aug 22, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.40% |
| Aug 21, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.54% |
| Aug 20, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.09% |
| Aug 19, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.23% |
| Aug 18, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.49% |
| Aug 15, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.13% |
| Aug 14, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.84% |
| Aug 13, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| Aug 12, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.45% |
| Aug 11, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.22% |
| Aug 8, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.53% |
| Aug 7, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.80% |
| Aug 6, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.40% |
| Aug 5, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.09% |
| Aug 4, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.63% |
| Aug 1, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.41% |
| Jul 31, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.36% |
| Jul 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.46% |
| Jul 29, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.40% |
| Jul 28, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.70% |
| Jul 25, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.74% |
| Jul 24, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.31% |
| Jul 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.35% |
| Jul 22, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.44% |
| Jul 21, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.40% |
| Jul 18, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.13% |
| Jul 17, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.98% |
| Jul 16, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.18% |
| Jul 15, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.44% |
| Jul 14, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| Jul 11, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.57% |
| Jul 10, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.22% |
| Jul 9, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Jul 8, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.40% |
| Jul 7, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.66% |