Virtus KAR International Small-Mid Cap Fund Class R6 (VRISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.50
-0.18 (-0.91%)
Mar 3, 2025, 8:06 AM EST
VRISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.35% |
| Mar 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.30% |
| Mar 10, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -2.11% |
| Mar 7, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.94% |
| Mar 6, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.25% |
| Mar 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 3.13% |
| Mar 4, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.51% |
| Mar 3, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.46% |
| Feb 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.91% |
| Feb 27, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -2.09% |
| Feb 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.45% |
| Feb 25, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.25% |
| Feb 24, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.35% |
| Feb 21, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.10% |
| Feb 20, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.05% |
| Feb 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.00% |
| Feb 18, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.05% |
| Feb 14, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.25% |
| Feb 13, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.67% |
| Feb 12, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.41% |
| Feb 11, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.15% |
| Feb 10, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.46% |
| Feb 7, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.56% |
| Feb 6, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| Feb 5, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.98% |
| Feb 4, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.09% |
| Feb 3, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.57% |
| Jan 31, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.17% |
| Jan 30, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.98% |
| Jan 29, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.36% |
| Jan 28, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.62% |
| Jan 27, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.15% |
| Jan 24, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.62% |
| Jan 23, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.63% |
| Jan 22, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.26% |
| Jan 21, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.60% |
| Jan 17, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.32% |
| Jan 16, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.11% |
| Jan 15, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.91% |
| Jan 14, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.71% |
| Jan 13, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.49% |
| 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% |