Advertisement
U.S. Markets closed

Virtus KAR Emerging Markets Small-Cap R6 (VRESX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend9M
16.10+0.03 (+0.19%)
At close: 08:00PM EDT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202416.1016.1016.1016.1016.10-
Oct 22, 202416.0716.0716.0716.0716.07-
Oct 21, 202416.1616.1616.1616.1616.16-
Oct 18, 202416.2516.2516.2516.2516.25-
Oct 17, 202416.1816.1816.1816.1816.18-
Oct 16, 202416.3116.3116.3116.3116.31-
Oct 15, 202416.1616.1616.1616.1616.16-
Oct 14, 202416.2516.2516.2516.2516.25-
Oct 11, 202416.1816.1816.1816.1816.18-
Oct 10, 202416.0916.0916.0916.0916.09-
Oct 09, 202416.2116.2116.2116.2116.21-
Oct 08, 202416.1816.1816.1816.1816.18-
Oct 07, 202416.2616.2616.2616.2616.26-
Oct 04, 202416.3316.3316.3316.3316.33-
Oct 03, 202416.3316.3316.3316.3316.33-
Oct 02, 202416.5416.5416.5416.5416.54-
Oct 01, 202416.5616.5616.5616.5616.56-
Sep 30, 202416.5916.5916.5916.5916.59-
Sep 27, 202416.6316.6316.6316.6316.63-
Sep 26, 202416.4716.4716.4716.4716.47-
Sep 25, 202416.2916.2916.2916.2916.29-
Sep 24, 202416.3216.3216.3216.3216.32-
Sep 23, 202416.1316.1316.1316.1316.13-
Sep 20, 202416.0416.0416.0416.0416.04-
Sep 19, 202416.1516.1516.1516.1516.15-
Sep 18, 202416.0716.0716.0716.0716.07-
Sep 17, 202416.1516.1516.1516.1516.15-
Sep 16, 202416.1416.1416.1416.1416.14-
Sep 13, 202416.0416.0416.0416.0416.04-
Sep 12, 202415.8715.8715.8715.8715.87-
Sep 11, 202415.7815.7815.7815.7815.78-
Sep 10, 202415.7415.7415.7415.7415.74-
Sep 09, 202415.6915.6915.6915.6915.69-
Sep 06, 202415.7115.7115.7115.7115.71-
Sep 05, 202415.8815.8815.8815.8815.88-
Sep 04, 202415.8815.8815.8815.8815.88-
Sep 03, 202415.8315.8315.8315.8315.83-
Aug 30, 202415.9415.9415.9415.9415.94-
Aug 29, 202415.8715.8715.8715.8715.87-
Aug 28, 202415.8815.8815.8815.8815.88-
Aug 27, 202415.9815.9815.9815.9815.98-
Aug 26, 202415.9715.9715.9715.9715.97-
Aug 23, 202415.9515.9515.9515.9515.95-
Aug 22, 202415.8015.8015.8015.8015.80-
Aug 21, 202415.9915.9915.9915.9915.99-
Aug 20, 202415.9115.9115.9115.9115.91-
Aug 19, 202415.9615.9615.9615.9615.96-
Aug 16, 202415.7315.7315.7315.7315.73-
Aug 15, 202415.7015.7015.7015.7015.70-
Aug 14, 202415.6515.6515.6515.6515.65-
Aug 13, 202415.5615.5615.5615.5615.56-
Aug 12, 202415.4315.4315.4315.4315.43-
Aug 09, 202415.3915.3915.3915.3915.39-
Aug 08, 202415.2915.2915.2915.2915.29-
Aug 07, 202415.0215.0215.0215.0215.02-
Aug 06, 202414.8914.8914.8914.8914.89-
Aug 05, 202414.7914.7914.7914.7914.79-
Aug 02, 202415.2815.2815.2815.2815.28-
Aug 01, 202415.5115.5115.5115.5115.51-
Jul 31, 202415.6115.6115.6115.6115.61-
Jul 30, 202415.4715.4715.4715.4715.47-
Jul 29, 202415.4615.4615.4615.4615.46-
Jul 26, 202415.4615.4615.4615.4615.46-
Jul 25, 202415.3515.3515.3515.3515.35-
Jul 24, 202415.4215.4215.4215.4215.42-
Jul 23, 202415.5415.5415.5415.5415.54-
Jul 22, 202415.6115.6115.6115.6115.61-
Jul 19, 202415.5515.5515.5515.5515.55-
Jul 18, 202415.7415.7415.7415.7415.74-
Jul 17, 202415.8115.8115.8115.8115.81-
Jul 16, 202415.8515.8515.8515.8515.85-
Jul 15, 202415.8215.8215.8215.8215.82-
Jul 12, 202415.8915.8915.8915.8915.89-
Jul 11, 202415.7315.7315.7315.7315.73-
Jul 10, 202415.5615.5615.5615.5615.56-
Jul 09, 202415.5115.5115.5115.5115.51-
Jul 08, 202415.3815.3815.3815.3815.38-
Jul 05, 202415.3915.3915.3915.3915.39-
Jul 03, 202415.3715.3715.3715.3715.37-
Jul 02, 202415.2115.2115.2115.2115.21-
Jul 01, 202415.2115.2115.2115.2115.21-
Jun 28, 202415.2415.2415.2415.2415.24-
Jun 27, 202415.2515.2515.2515.2515.25-
Jun 26, 202415.2215.2215.2215.2215.22-
Jun 25, 202415.2615.2615.2615.2615.26-
Jun 24, 202415.2215.2215.2215.2215.22-
Jun 21, 202415.1515.1515.1515.1515.15-
Jun 20, 202415.2015.2015.2015.2015.20-
Jun 18, 202415.1915.1915.1915.1915.19-
Jun 17, 202415.1415.1415.1415.1415.14-
Jun 14, 202415.1215.1215.1215.1215.12-
Jun 13, 202415.2515.2515.2515.2515.25-
Jun 12, 202415.2215.2215.2215.2215.22-
Jun 11, 202415.1615.1615.1615.1615.16-
Jun 10, 202415.2115.2115.2115.2115.21-
Jun 07, 202415.2915.2915.2915.2915.29-
Jun 06, 202415.4015.4015.4015.4015.40-
Jun 05, 202415.3415.3415.3415.3415.34-
Jun 04, 202415.2315.2315.2315.2315.23-
Jun 03, 202415.3615.3615.3615.3615.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...