Virtus KAR International Small-Mid Cap Fund Class R6 (VRISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.67
+0.23 (1.02%)
Jun 27, 2025, 8:07 AM EDT
VRISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.71% |
| Jun 26, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.02% |
| Jun 25, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.09% |
| Jun 24, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.35% |
| Jun 23, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.18% |
| Jun 20, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.72% |
| Jun 18, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.04% |
| Jun 17, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.89% |
| Jun 16, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.22% |
| Jun 13, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.06% |
| Jun 12, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.18% |
| Jun 11, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.71% |
| Jun 10, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.13% |
| Jun 9, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.40% |
| Jun 6, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| Jun 5, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.49% |
| Jun 4, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.85% |
| Jun 3, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.27% |
| Jun 2, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.72% |
| May 30, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.18% |
| May 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% |
| May 28, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.36% |
| May 27, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.40% |
| May 23, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.95% |
| May 22, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.45% |
| May 21, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.58% |
| May 20, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.59% |
| May 19, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.27% |
| May 16, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.18% |
| May 15, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.50% |
| May 14, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.46% |
| May 13, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.25% |
| May 12, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.09% |
| May 9, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.56% |
| May 8, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.37% |
| May 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.74% |
| May 6, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.51% |
| May 5, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.05% |
| May 2, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.56% |
| May 1, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.19% |
| Apr 30, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.62% |
| Apr 29, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.57% |
| Apr 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.72% |
| Apr 25, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.43% |
| Apr 24, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.16% |
| Apr 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% |
| Apr 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.34% |
| Apr 21, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.83% |
| Apr 17, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.19% |
| Apr 16, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.74% |