Singapore markets closed

Virtus KAR Small-Mid Cap Core I (VKSIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.77-0.01 (-0.05%)
At close: 08:00PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202419.7819.7819.7819.7819.78-
22 Jul 202419.7819.7819.7819.7819.78-
19 Jul 202419.4419.4419.4419.4419.44-
18 Jul 202419.6419.6419.6419.6419.64-
17 Jul 202419.8419.8419.8419.8419.84-
16 Jul 202420.1920.1920.1920.1920.19-
15 Jul 202419.7719.7719.7719.7719.77-
12 Jul 202419.6219.6219.6219.6219.62-
11 Jul 202419.3919.3919.3919.3919.39-
10 Jul 202419.0919.0919.0919.0919.09-
09 Jul 202418.9218.9218.9218.9218.92-
08 Jul 202419.0719.0719.0719.0719.07-
05 Jul 202419.0619.0619.0619.0619.06-
03 Jul 202419.1119.1119.1119.1119.11-
02 Jul 202419.0219.0219.0219.0219.02-
01 Jul 202418.9218.9218.9218.9218.92-
28 Jun 202419.0719.0719.0719.0719.07-
27 Jun 202419.0219.0219.0219.0219.02-
26 Jun 202418.9818.9818.9818.9818.98-
25 Jun 202419.0519.0519.0519.0519.05-
24 Jun 202419.2319.2319.2319.2319.23-
21 Jun 202419.2019.2019.2019.2019.20-
20 Jun 202419.1519.1519.1519.1519.15-
18 Jun 202419.2119.2119.2119.2119.21-
17 Jun 202419.1719.1719.1719.1719.17-
14 Jun 202419.0519.0519.0519.0519.05-
13 Jun 202419.2219.2219.2219.2219.22-
12 Jun 202419.3119.3119.3119.3119.31-
11 Jun 202418.9918.9918.9918.9918.99-
10 Jun 202419.0119.0119.0119.0119.01-
07 Jun 202419.0019.0019.0019.0019.00-
06 Jun 202419.1119.1119.1119.1119.11-
05 Jun 202419.2219.2219.2219.2219.22-
04 Jun 202418.9918.9918.9918.9918.99-
03 Jun 202419.1119.1119.1119.1119.11-
31 May 202419.0519.0519.0519.0519.05-
30 May 202419.0519.0519.0519.0519.05-
29 May 202418.9818.9818.9818.9818.98-
28 May 202419.2819.2819.2819.2819.28-
24 May 202419.5019.5019.5019.5019.50-
23 May 202419.2619.2619.2619.2619.26-
22 May 202419.4519.4519.4519.4519.45-
21 May 202419.5319.5319.5319.5319.53-
20 May 202419.7119.7119.7119.7119.71-
17 May 202419.5819.5819.5819.5819.58-
16 May 202419.6019.6019.6019.6019.60-
15 May 202419.7619.7619.7619.7619.76-
14 May 202419.6019.6019.6019.6019.60-
13 May 202419.4319.4319.4319.4319.43-
10 May 202419.5119.5119.5119.5119.51-
09 May 202419.4119.4119.4119.4119.41-
08 May 202419.2219.2219.2219.2219.22-
07 May 202419.2919.2919.2919.2919.29-
06 May 202419.2519.2519.2519.2519.25-
03 May 202419.0119.0119.0119.0119.01-
02 May 202418.7918.7918.7918.7918.79-
01 May 202418.6218.6218.6218.6218.62-
30 Apr 202418.7018.7018.7018.7018.70-
29 Apr 202418.9618.9618.9618.9618.96-
26 Apr 202418.8518.8518.8518.8518.85-
25 Apr 202418.9418.9418.9418.9418.94-
24 Apr 202418.9118.9118.9118.9118.91-
23 Apr 202418.9618.9618.9618.9618.96-
22 Apr 202418.6918.6918.6918.6918.69-
19 Apr 202418.5218.5218.5218.5218.52-
18 Apr 202418.5418.5418.5418.5418.54-
17 Apr 202418.6318.6318.6318.6318.63-
16 Apr 202418.7818.7818.7818.7818.78-
15 Apr 202418.8918.8918.8918.8918.89-
12 Apr 202419.4019.4019.4019.4019.40-
11 Apr 202419.4019.4019.4019.4019.40-
10 Apr 202419.4019.4019.4019.4019.40-
09 Apr 202419.8319.8319.8319.8319.83-
08 Apr 202419.7719.7719.7719.7719.77-
05 Apr 202419.6719.6719.6719.6719.67-
04 Apr 202419.4919.4919.4919.4919.49-
03 Apr 202419.6819.6819.6819.6819.68-
02 Apr 202419.6719.6719.6719.6719.67-
01 Apr 202419.9119.9119.9119.9119.91-
28 Mar 202420.0820.0820.0820.0820.08-
27 Mar 202420.0420.0420.0420.0420.04-
26 Mar 202419.7619.7619.7619.7619.76-
25 Mar 202419.8019.8019.8019.8019.80-
22 Mar 202419.9619.9619.9619.9619.96-
21 Mar 202420.0920.0920.0920.0920.09-
20 Mar 202419.8019.8019.8019.8019.80-
19 Mar 202419.6419.6419.6419.6419.64-
18 Mar 202419.4219.4219.4219.4219.42-
15 Mar 202419.4119.4119.4119.4119.41-
14 Mar 202419.3519.3519.3519.3519.35-
13 Mar 202419.6119.6119.6119.6119.61-
12 Mar 202419.6119.6119.6119.6119.61-
11 Mar 202419.5119.5119.5119.5119.51-
08 Mar 202419.6419.6419.6419.6419.64-
07 Mar 202419.8119.8119.8119.8119.81-
06 Mar 202419.5419.5419.5419.5419.54-
05 Mar 202419.4619.4619.4619.4619.46-
04 Mar 202419.6719.6719.6719.6719.67-
01 Mar 202419.6219.6219.6219.6219.62-
29 Feb 202419.4419.4419.4419.4419.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...