Singapore markets open in 5 hours 36 minutes

Virtus KAR Small-Mid Cap Core I (VKSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.07-0.08 (-0.47%)
As of 08:05AM EST. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2023------
27 Nov 202317.0717.0717.0717.0717.07-
24 Nov 202317.1517.1517.1517.1517.15-
22 Nov 202317.0717.0717.0717.0717.07-
21 Nov 202317.0117.0117.0117.0117.01-
20 Nov 202316.9916.9916.9916.9916.99-
17 Nov 202316.9316.9316.9316.9316.93-
16 Nov 202316.8816.8816.8816.8816.88-
15 Nov 202316.8916.8916.8916.8916.89-
14 Nov 202316.8416.8416.8416.8416.84-
13 Nov 202316.3016.3016.3016.3016.30-
10 Nov 202316.3216.3216.3216.3216.32-
09 Nov 202316.0716.0716.0716.0716.07-
08 Nov 202316.2316.2316.2316.2316.23-
07 Nov 202316.2816.2816.2816.2816.28-
06 Nov 202316.1616.1616.1616.1616.16-
03 Nov 202316.2916.2916.2916.2916.29-
02 Nov 202315.9515.9515.9515.9515.95-
01 Nov 202315.6815.6815.6815.6815.68-
31 Oct 202315.6515.6515.6515.6515.65-
30 Oct 202315.5415.5415.5415.5415.54-
27 Oct 202315.4115.4115.4115.4115.41-
26 Oct 202315.5915.5915.5915.5915.59-
25 Oct 202315.4715.4715.4715.4715.47-
24 Oct 202315.7415.7415.7415.7415.74-
23 Oct 202315.7315.7315.7315.7315.73-
20 Oct 202315.8215.8215.8215.8215.82-
19 Oct 202316.0216.0216.0216.0216.02-
18 Oct 202316.2716.2716.2716.2716.27-
17 Oct 202316.7116.7116.7116.7116.71-
16 Oct 202316.6316.6316.6316.6316.63-
13 Oct 202316.4116.4116.4116.4116.41-
12 Oct 202316.5716.5716.5716.5716.57-
11 Oct 202316.8416.8416.8416.8416.84-
10 Oct 202316.8016.8016.8016.8016.80-
09 Oct 202316.6616.6616.6616.6616.66-
06 Oct 202316.5816.5816.5816.5816.58-
05 Oct 202316.4516.4516.4516.4516.45-
04 Oct 202316.5116.5116.5116.5116.51-
03 Oct 202316.3416.3416.3416.3416.34-
02 Oct 202316.5616.5616.5616.5616.56-
29 Sept 202316.7116.7116.7116.7116.71-
28 Sept 202316.7916.7916.7916.7916.79-
27 Sept 202316.5816.5816.5816.5816.58-
26 Sept 202316.4216.4216.4216.4216.42-
25 Sept 202316.6816.6816.6816.6816.68-
22 Sept 202316.6116.6116.6116.6116.61-
21 Sept 202316.5916.5916.5916.5916.59-
20 Sept 202316.9216.9216.9216.9216.92-
19 Sept 202316.9716.9716.9716.9716.97-
18 Sept 202317.0217.0217.0217.0217.02-
15 Sept 202317.0017.0017.0017.0017.00-
14 Sept 202317.1517.1517.1517.1517.15-
13 Sept 202316.9516.9516.9516.9516.95-
12 Sept 202316.9916.9916.9916.9916.99-
11 Sept 202317.0917.0917.0917.0917.09-
08 Sept 202317.0817.0817.0817.0817.08-
07 Sept 202317.1617.1617.1617.1617.16-
06 Sept 202317.2917.2917.2917.2917.29-
05 Sept 202317.3017.3017.3017.3017.30-
01 Sept 202317.6117.6117.6117.6117.61-
31 Aug 202317.5017.5017.5017.5017.50-
30 Aug 202317.5617.5617.5617.5617.56-
29 Aug 202317.4317.4317.4317.4317.43-
28 Aug 202317.2117.2117.2117.2117.21-
25 Aug 202317.0817.0817.0817.0817.08-
24 Aug 202316.9716.9716.9716.9716.97-
23 Aug 202317.1317.1317.1317.1317.13-
22 Aug 202316.9616.9616.9616.9616.96-
21 Aug 202316.9716.9716.9716.9716.97-
18 Aug 202316.9016.9016.9016.9016.90-
17 Aug 202316.7616.7616.7616.7616.76-
16 Aug 202317.0217.0217.0217.0217.02-
15 Aug 202317.1617.1617.1617.1617.16-
14 Aug 202317.3817.3817.3817.3817.38-
11 Aug 202317.2517.2517.2517.2517.25-
10 Aug 202317.3017.3017.3017.3017.30-
09 Aug 202317.2817.2817.2817.2817.28-
08 Aug 202317.3617.3617.3617.3617.36-
07 Aug 202317.4717.4717.4717.4717.47-
04 Aug 202317.3817.3817.3817.3817.38-
03 Aug 202317.5317.5317.5317.5317.53-
02 Aug 202317.6017.6017.6017.6017.60-
01 Aug 202317.8617.8617.8617.8617.86-
31 Jul 202317.9417.9417.9417.9417.94-
28 Jul 202317.8517.8517.8517.8517.85-
27 Jul 202317.7417.7417.7417.7417.74-
26 Jul 202317.9217.9217.9217.9217.92-
25 Jul 202317.8917.8917.8917.8917.89-
24 Jul 202317.7417.7417.7417.7417.74-
21 Jul 202317.7917.7917.7917.7917.79-
20 Jul 202317.8117.8117.8117.8117.81-
19 Jul 202317.9417.9417.9417.9417.94-
18 Jul 202317.9217.9217.9217.9217.92-
17 Jul 202317.8517.8517.8517.8517.85-
14 Jul 202317.7517.7517.7517.7517.75-
13 Jul 202317.8417.8417.8417.8417.84-
12 Jul 202317.7817.7817.7817.7817.78-
11 Jul 202317.6617.6617.6617.6617.66-
10 Jul 202317.4817.4817.4817.4817.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...