Nasdaq - Delayed Quote USD

Virtus KAR Emerging Markets Small-Cap R6 (VRESX)

16.10 +0.03 (+0.19%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 16.07 16.07 16.07 16.07 16.07 -
Oct 21, 2024 16.16 16.16 16.16 16.16 16.16 -
Oct 18, 2024 16.25 16.25 16.25 16.25 16.25 -
Oct 17, 2024 16.18 16.18 16.18 16.18 16.18 -
Oct 16, 2024 16.31 16.31 16.31 16.31 16.31 -
Oct 15, 2024 16.16 16.16 16.16 16.16 16.16 -
Oct 14, 2024 16.25 16.25 16.25 16.25 16.25 -
Oct 11, 2024 16.18 16.18 16.18 16.18 16.18 -
Oct 10, 2024 16.09 16.09 16.09 16.09 16.09 -
Oct 9, 2024 16.21 16.21 16.21 16.21 16.21 -
Oct 8, 2024 16.18 16.18 16.18 16.18 16.18 -
Oct 7, 2024 16.26 16.26 16.26 16.26 16.26 -
Oct 4, 2024 16.33 16.33 16.33 16.33 16.33 -
Oct 3, 2024 16.33 16.33 16.33 16.33 16.33 -
Oct 2, 2024 16.54 16.54 16.54 16.54 16.54 -
Oct 1, 2024 16.56 16.56 16.56 16.56 16.56 -
Sep 30, 2024 16.59 16.59 16.59 16.59 16.59 -
Sep 27, 2024 16.63 16.63 16.63 16.63 16.63 -
Sep 26, 2024 16.47 16.47 16.47 16.47 16.47 -
Sep 25, 2024 16.29 16.29 16.29 16.29 16.29 -
Sep 24, 2024 16.32 16.32 16.32 16.32 16.32 -
Sep 23, 2024 16.13 16.13 16.13 16.13 16.13 -
Sep 20, 2024 16.04 16.04 16.04 16.04 16.04 -
Sep 19, 2024 16.15 16.15 16.15 16.15 16.15 -
Sep 18, 2024 16.07 16.07 16.07 16.07 16.07 -
Sep 17, 2024 16.15 16.15 16.15 16.15 16.15 -
Sep 16, 2024 16.14 16.14 16.14 16.14 16.14 -
Sep 13, 2024 16.04 16.04 16.04 16.04 16.04 -
Sep 12, 2024 15.87 15.87 15.87 15.87 15.87 -
Sep 11, 2024 15.78 15.78 15.78 15.78 15.78 -
Sep 10, 2024 15.74 15.74 15.74 15.74 15.74 -
Sep 9, 2024 15.69 15.69 15.69 15.69 15.69 -
Sep 6, 2024 15.71 15.71 15.71 15.71 15.71 -
Sep 5, 2024 15.88 15.88 15.88 15.88 15.88 -
Sep 4, 2024 15.88 15.88 15.88 15.88 15.88 -
Sep 3, 2024 15.83 15.83 15.83 15.83 15.83 -
Aug 30, 2024 15.94 15.94 15.94 15.94 15.94 -
Aug 29, 2024 15.87 15.87 15.87 15.87 15.87 -
Aug 28, 2024 15.88 15.88 15.88 15.88 15.88 -
Aug 27, 2024 15.98 15.98 15.98 15.98 15.98 -
Aug 26, 2024 15.97 15.97 15.97 15.97 15.97 -
Aug 23, 2024 15.95 15.95 15.95 15.95 15.95 -
Aug 22, 2024 15.80 15.80 15.80 15.80 15.80 -
Aug 21, 2024 15.99 15.99 15.99 15.99 15.99 -
Aug 20, 2024 15.91 15.91 15.91 15.91 15.91 -
Aug 19, 2024 15.96 15.96 15.96 15.96 15.96 -
Aug 16, 2024 15.73 15.73 15.73 15.73 15.73 -
Aug 15, 2024 15.70 15.70 15.70 15.70 15.70 -
Aug 14, 2024 15.65 15.65 15.65 15.65 15.65 -
Aug 13, 2024 15.56 15.56 15.56 15.56 15.56 -
Aug 12, 2024 15.43 15.43 15.43 15.43 15.43 -
Aug 9, 2024 15.39 15.39 15.39 15.39 15.39 -
Aug 8, 2024 15.29 15.29 15.29 15.29 15.29 -
Aug 7, 2024 15.02 15.02 15.02 15.02 15.02 -
Aug 6, 2024 14.89 14.89 14.89 14.89 14.89 -
Aug 5, 2024 14.79 14.79 14.79 14.79 14.79 -
Aug 2, 2024 15.28 15.28 15.28 15.28 15.28 -
Aug 1, 2024 15.51 15.51 15.51 15.51 15.51 -
Jul 31, 2024 15.61 15.61 15.61 15.61 15.61 -
Jul 30, 2024 15.47 15.47 15.47 15.47 15.47 -
Jul 29, 2024 15.46 15.46 15.46 15.46 15.46 -
Jul 26, 2024 15.46 15.46 15.46 15.46 15.46 -
Jul 25, 2024 15.35 15.35 15.35 15.35 15.35 -
Jul 24, 2024 15.42 15.42 15.42 15.42 15.42 -
Jul 23, 2024 15.54 15.54 15.54 15.54 15.54 -
Jul 22, 2024 15.61 15.61 15.61 15.61 15.61 -
Jul 19, 2024 15.55 15.55 15.55 15.55 15.55 -
Jul 18, 2024 15.74 15.74 15.74 15.74 15.74 -
Jul 17, 2024 15.81 15.81 15.81 15.81 15.81 -
Jul 16, 2024 15.85 15.85 15.85 15.85 15.85 -
Jul 15, 2024 15.82 15.82 15.82 15.82 15.82 -
Jul 12, 2024 15.89 15.89 15.89 15.89 15.89 -
Jul 11, 2024 15.73 15.73 15.73 15.73 15.73 -
Jul 10, 2024 15.56 15.56 15.56 15.56 15.56 -
Jul 9, 2024 15.51 15.51 15.51 15.51 15.51 -
Jul 8, 2024 15.38 15.38 15.38 15.38 15.38 -
Jul 5, 2024 15.39 15.39 15.39 15.39 15.39 -
Jul 3, 2024 15.37 15.37 15.37 15.37 15.37 -
Jul 2, 2024 15.21 15.21 15.21 15.21 15.21 -
Jul 1, 2024 15.21 15.21 15.21 15.21 15.21 -
Jun 28, 2024 15.24 15.24 15.24 15.24 15.24 -
Jun 27, 2024 15.25 15.25 15.25 15.25 15.25 -
Jun 26, 2024 15.22 15.22 15.22 15.22 15.22 -
Jun 25, 2024 15.26 15.26 15.26 15.26 15.26 -
Jun 24, 2024 15.22 15.22 15.22 15.22 15.22 -
Jun 21, 2024 15.15 15.15 15.15 15.15 15.15 -
Jun 20, 2024 15.20 15.20 15.20 15.20 15.20 -
Jun 18, 2024 15.19 15.19 15.19 15.19 15.19 -
Jun 17, 2024 15.14 15.14 15.14 15.14 15.14 -
Jun 14, 2024 15.12 15.12 15.12 15.12 15.12 -
Jun 13, 2024 15.25 15.25 15.25 15.25 15.25 -
Jun 12, 2024 15.22 15.22 15.22 15.22 15.22 -
Jun 11, 2024 15.16 15.16 15.16 15.16 15.16 -
Jun 10, 2024 15.21 15.21 15.21 15.21 15.21 -
Jun 7, 2024 15.29 15.29 15.29 15.29 15.29 -
Jun 6, 2024 15.40 15.40 15.40 15.40 15.40 -
Jun 5, 2024 15.34 15.34 15.34 15.34 15.34 -
Jun 4, 2024 15.23 15.23 15.23 15.23 15.23 -
Jun 3, 2024 15.36 15.36 15.36 15.36 15.36 -
May 31, 2024 15.43 15.43 15.43 15.43 15.43 -
May 30, 2024 15.43 15.43 15.43 15.43 15.43 -
May 29, 2024 15.47 15.47 15.47 15.47 15.47 -
May 28, 2024 15.58 15.58 15.58 15.58 15.58 -
May 24, 2024 15.62 15.62 15.62 15.62 15.62 -
May 23, 2024 15.69 15.69 15.69 15.69 15.69 -
May 22, 2024 15.74 15.74 15.74 15.74 15.74 -
May 21, 2024 15.71 15.71 15.71 15.71 15.71 -
May 20, 2024 15.81 15.81 15.81 15.81 15.81 -
May 17, 2024 15.75 15.75 15.75 15.75 15.75 -
May 16, 2024 15.80 15.80 15.80 15.80 15.80 -
May 15, 2024 15.75 15.75 15.75 15.75 15.75 -
May 14, 2024 15.63 15.63 15.63 15.63 15.63 -
May 13, 2024 15.54 15.54 15.54 15.54 15.54 -
May 10, 2024 15.46 15.46 15.46 15.46 15.46 -
May 9, 2024 15.53 15.53 15.53 15.53 15.53 -
May 8, 2024 15.62 15.62 15.62 15.62 15.62 -
May 7, 2024 15.63 15.63 15.63 15.63 15.63 -
May 6, 2024 15.62 15.62 15.62 15.62 15.62 -
May 3, 2024 15.48 15.48 15.48 15.48 15.48 -
May 2, 2024 15.29 15.29 15.29 15.29 15.29 -
May 1, 2024 15.13 15.13 15.13 15.13 15.13 -
Apr 30, 2024 15.08 15.08 15.08 15.08 15.08 -
Apr 29, 2024 15.12 15.12 15.12 15.12 15.12 -
Apr 26, 2024 14.98 14.98 14.98 14.98 14.98 -
Apr 25, 2024 14.88 14.88 14.88 14.88 14.88 -
Apr 24, 2024 14.98 14.98 14.98 14.98 14.98 -
Apr 23, 2024 14.93 14.93 14.93 14.93 14.93 -
Apr 22, 2024 14.85 14.85 14.85 14.85 14.85 -
Apr 19, 2024 14.77 14.77 14.77 14.77 14.77 -
Apr 18, 2024 14.88 14.88 14.88 14.88 14.88 -
Apr 17, 2024 14.84 14.84 14.84 14.84 14.84 -
Apr 16, 2024 14.74 14.74 14.74 14.74 14.74 -
Apr 15, 2024 14.97 14.97 14.97 14.97 14.97 -
Apr 12, 2024 15.37 15.37 15.37 15.37 15.37 -
Apr 11, 2024 15.37 15.37 15.37 15.37 15.37 -
Apr 10, 2024 15.37 15.37 15.37 15.37 15.37 -
Apr 9, 2024 15.43 15.43 15.43 15.43 15.43 -
Apr 8, 2024 15.45 15.45 15.45 15.45 15.45 -
Apr 5, 2024 15.47 15.47 15.47 15.47 15.47 -
Apr 4, 2024 15.49 15.49 15.49 15.49 15.49 -
Apr 3, 2024 15.43 15.43 15.43 15.43 15.43 -
Apr 2, 2024 15.43 15.43 15.43 15.43 15.43 -
Apr 1, 2024 15.46 15.46 15.46 15.46 15.46 -
Mar 28, 2024 15.38 15.38 15.38 15.38 15.38 -
Mar 27, 2024 15.36 15.36 15.36 15.36 15.36 -
Mar 26, 2024 15.33 15.33 15.33 15.33 15.33 -
Mar 25, 2024 15.26 15.26 15.26 15.26 15.26 -
Mar 22, 2024 15.35 15.35 15.35 15.35 15.35 -
Mar 21, 2024 15.49 15.49 15.49 15.49 15.49 -
Mar 20, 2024 15.36 15.36 15.36 15.36 15.36 -
Mar 19, 2024 15.30 15.30 15.30 15.30 15.30 -
Mar 18, 2024 15.39 15.39 15.39 15.39 15.39 -
Mar 15, 2024 15.51 15.51 15.51 15.51 15.51 -
Mar 14, 2024 15.46 15.46 15.46 15.46 15.46 -
Mar 13, 2024 15.38 15.38 15.38 15.38 15.38 -
Mar 12, 2024 15.38 15.38 15.38 15.38 15.38 -
Mar 11, 2024 15.37 15.37 15.37 15.37 15.37 -
Mar 8, 2024 15.27 15.27 15.27 15.27 15.27 -
Mar 7, 2024 15.28 15.28 15.28 15.28 15.28 -
Mar 6, 2024 15.17 15.17 15.17 15.17 15.17 -
Mar 5, 2024 15.07 15.07 15.07 15.07 15.07 -
Mar 4, 2024 15.13 15.13 15.13 15.13 15.13 -
Mar 1, 2024 15.17 15.17 15.17 15.17 15.17 -
Feb 29, 2024 15.11 15.11 15.11 15.11 15.11 -
Feb 28, 2024 15.10 15.10 15.10 15.10 15.10 -
Feb 27, 2024 15.23 15.23 15.23 15.23 15.23 -
Feb 26, 2024 15.25 15.25 15.25 15.25 15.25 -
Feb 23, 2024 15.18 15.18 15.18 15.18 15.18 -
Feb 22, 2024 15.18 15.18 15.18 15.18 15.18 -
Feb 21, 2024 15.03 15.03 15.03 15.03 15.03 -
Feb 20, 2024 14.99 14.99 14.99 14.99 14.99 -
Feb 16, 2024 14.99 14.99 14.99 14.99 14.99 -
Feb 15, 2024 14.91 14.91 14.91 14.91 14.91 -
Feb 14, 2024 14.92 14.92 14.92 14.92 14.92 -
Feb 13, 2024 14.84 14.84 14.84 14.84 14.84 -
Feb 12, 2024 14.82 14.82 14.82 14.82 14.82 -
Feb 9, 2024 14.90 14.90 14.90 14.90 14.90 -
Feb 8, 2024 14.89 14.89 14.89 14.89 14.89 -
Feb 7, 2024 14.96 14.96 14.96 14.96 14.96 -
Feb 6, 2024 14.91 14.91 14.91 14.91 14.91 -
Feb 5, 2024 14.69 14.69 14.69 14.69 14.69 -
Feb 2, 2024 14.84 14.84 14.84 14.84 14.84 -
Feb 1, 2024 14.83 14.83 14.83 14.83 14.83 -
Jan 31, 2024 14.77 14.77 14.77 14.77 14.77 -
Jan 30, 2024 14.70 14.70 14.70 14.70 14.70 -
Jan 29, 2024 14.68 14.68 14.68 14.68 14.68 -
Jan 26, 2024 14.68 14.68 14.68 14.68 14.68 -
Jan 25, 2024 14.70 14.70 14.70 14.70 14.70 -
Jan 24, 2024 14.62 14.62 14.62 14.62 14.62 -
Jan 23, 2024 14.48 14.48 14.48 14.48 14.48 -
Jan 22, 2024 14.55 14.55 14.55 14.55 14.55 -
Jan 19, 2024 14.64 14.64 14.64 14.64 14.64 -
Jan 18, 2024 14.46 14.46 14.46 14.46 14.46 -
Jan 17, 2024 14.19 14.19 14.19 14.19 14.19 -
Jan 16, 2024 14.34 14.34 14.34 14.34 14.34 -
Jan 12, 2024 14.54 14.54 14.54 14.54 14.54 -
Jan 11, 2024 14.39 14.39 14.39 14.39 14.39 -
Jan 10, 2024 14.42 14.42 14.42 14.42 14.42 -
Jan 9, 2024 14.44 14.44 14.44 14.44 14.44 -
Jan 8, 2024 14.52 14.52 14.52 14.52 14.52 -
Jan 5, 2024 14.43 14.43 14.43 14.43 14.43 -
Jan 4, 2024 14.43 14.43 14.43 14.43 14.43 -
Jan 3, 2024 14.50 14.50 14.50 14.50 14.50 -
Jan 2, 2024 14.68 14.68 14.68 14.68 14.68 -
Dec 29, 2023 14.79 14.79 14.79 14.79 14.79 -
Dec 28, 2023 14.80 14.80 14.80 14.80 14.80 -
Dec 27, 2023 14.72 14.72 14.72 14.72 14.72 -
Dec 26, 2023 14.56 14.56 14.56 14.56 14.56 -
Dec 22, 2023 14.50 14.50 14.50 14.50 14.50 -
Dec 21, 2023 14.48 14.48 14.48 14.48 14.48 -
Dec 20, 2023 14.34 14.34 14.34 14.34 14.34 -
Dec 19, 2023 14.42 14.42 14.42 14.42 14.42 -
Dec 18, 2023 14.37 14.37 14.37 14.37 14.37 -
Dec 15, 2023 14.41 14.41 14.41 14.41 14.41 -
Dec 14, 2023 14.39 14.39 14.39 14.39 14.39 -
Dec 13, 2023 14.17 14.17 14.17 14.17 14.17 -
Dec 12, 2023 14.13 14.13 14.13 14.13 14.13 -
Dec 11, 2023 14.12 14.12 14.12 14.12 14.12 -
Dec 8, 2023 14.02 14.02 14.02 14.02 14.02 -
Dec 7, 2023 13.96 13.96 13.96 13.96 13.96 -
Dec 6, 2023 14.03 14.03 14.03 14.03 14.03 -
Dec 5, 2023 13.99 13.99 13.99 13.99 13.99 -
Dec 4, 2023 13.98 13.98 13.98 13.98 13.98 -
Dec 1, 2023 14.05 14.05 14.05 14.05 14.05 -
Nov 30, 2023 13.97 13.97 13.97 13.97 13.97 -
Nov 29, 2023 14.08 14.08 14.08 14.08 14.08 -
Nov 28, 2023 14.03 14.03 14.03 14.03 14.03 -
Nov 27, 2023 14.00 14.00 14.00 14.00 14.00 -
Nov 24, 2023 13.91 13.91 13.91 13.91 13.91 -
Nov 22, 2023 13.95 13.95 13.95 13.95 13.95 -
Nov 21, 2023 13.99 13.99 13.99 13.99 13.99 -
Nov 20, 2023 13.98 13.98 13.98 13.98 13.98 -
Nov 17, 2023 13.85 13.85 13.85 13.85 13.85 -
Nov 16, 2023 13.80 13.80 13.80 13.80 13.80 -
Nov 15, 2023 13.78 13.78 13.78 13.78 13.78 -
Nov 14, 2023 13.65 13.65 13.65 13.65 13.65 -
Nov 13, 2023 13.33 13.33 13.33 13.33 13.33 -
Nov 10, 2023 13.30 13.30 13.30 13.30 13.30 -
Nov 9, 2023 13.26 13.26 13.26 13.26 13.26 -
Nov 8, 2023 13.32 13.32 13.32 13.32 13.32 -
Nov 7, 2023 13.27 13.27 13.27 13.27 13.27 -
Nov 6, 2023 13.30 13.30 13.30 13.30 13.30 -
Nov 3, 2023 13.17 13.17 13.17 13.17 13.17 -
Nov 2, 2023 13.00 13.00 13.00 13.00 13.00 -
Nov 1, 2023 12.79 12.79 12.79 12.79 12.79 -
Oct 31, 2023 12.75 12.75 12.75 12.75 12.75 -
Oct 30, 2023 12.81 12.81 12.81 12.81 12.81 -
Oct 27, 2023 12.75 12.75 12.75 12.75 12.75 -
Oct 26, 2023 12.80 12.80 12.80 12.80 12.80 -
Oct 25, 2023 12.85 12.85 12.85 12.85 12.85 -
Oct 24, 2023 12.91 12.91 12.91 12.91 12.91 -

Related Tickers