Singapore markets closed

Virtus KAR Small-Mid Cap Core R6 (VKSRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.08+0.21 (+1.11%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202418.8718.8718.8718.8718.87-
01 May 202418.6918.6918.6918.6918.69-
30 Apr 202418.7718.7718.7718.7718.77-
29 Apr 202419.0419.0419.0419.0419.04-
26 Apr 202418.9318.9318.9318.9318.93-
25 Apr 202419.0219.0219.0219.0219.02-
24 Apr 202418.9818.9818.9818.9818.98-
23 Apr 202419.0419.0419.0419.0419.04-
22 Apr 202418.7718.7718.7718.7718.77-
19 Apr 202418.6018.6018.6018.6018.60-
18 Apr 202418.6218.6218.6218.6218.62-
17 Apr 202418.7118.7118.7118.7118.71-
16 Apr 202418.8518.8518.8518.8518.85-
15 Apr 202418.9718.9718.9718.9718.97-
12 Apr 202419.4719.4719.4719.4719.47-
11 Apr 202419.4719.4719.4719.4719.47-
10 Apr 202419.4819.4819.4819.4819.48-
09 Apr 202419.9119.9119.9119.9119.91-
08 Apr 202419.8519.8519.8519.8519.85-
05 Apr 202419.7519.7519.7519.7519.75-
04 Apr 202419.5719.5719.5719.5719.57-
03 Apr 202419.7619.7619.7619.7619.76-
02 Apr 202419.7519.7519.7519.7519.75-
01 Apr 202419.9919.9919.9919.9919.99-
28 Mar 202420.1720.1720.1720.1720.17-
27 Mar 202420.1220.1220.1220.1220.12-
26 Mar 202419.8419.8419.8419.8419.84-
25 Mar 202419.8819.8819.8819.8819.88-
22 Mar 202420.0420.0420.0420.0420.04-
21 Mar 202420.1720.1720.1720.1720.17-
20 Mar 202419.8819.8819.8819.8819.88-
19 Mar 202419.7119.7119.7119.7119.71-
18 Mar 202419.5019.5019.5019.5019.50-
15 Mar 202419.4819.4819.4819.4819.48-
14 Mar 202419.4319.4319.4319.4319.43-
13 Mar 202419.6919.6919.6919.6919.69-
12 Mar 202419.6919.6919.6919.6919.69-
11 Mar 202419.5819.5819.5819.5819.58-
08 Mar 202419.7219.7219.7219.7219.72-
07 Mar 202419.8919.8919.8919.8919.89-
06 Mar 202419.6219.6219.6219.6219.62-
05 Mar 202419.5419.5419.5419.5419.54-
04 Mar 202419.7419.7419.7419.7419.74-
01 Mar 202419.6919.6919.6919.6919.69-
29 Feb 202419.5219.5219.5219.5219.52-
28 Feb 202419.4119.4119.4119.4119.41-
27 Feb 202419.2919.2919.2919.2919.29-
26 Feb 202419.3119.3119.3119.3119.31-
23 Feb 202419.2719.2719.2719.2719.27-
22 Feb 202419.2119.2119.2119.2119.21-
21 Feb 202418.9318.9318.9318.9318.93-
20 Feb 202418.8818.8818.8818.8818.88-
16 Feb 202419.0119.0119.0119.0119.01-
15 Feb 202419.1419.1419.1419.1419.14-
14 Feb 202418.9218.9218.9218.9218.92-
13 Feb 202418.5218.5218.5218.5218.52-
12 Feb 202418.9918.9918.9918.9918.99-
09 Feb 202418.9518.9518.9518.9518.95-
08 Feb 202418.8518.8518.8518.8518.85-
07 Feb 202418.6318.6318.6318.6318.63-
06 Feb 202418.4718.4718.4718.4718.47-
05 Feb 202418.3918.3918.3918.3918.39-
02 Feb 202418.6018.6018.6018.6018.60-
01 Feb 202418.5318.5318.5318.5318.53-
31 Jan 202418.2618.2618.2618.2618.26-
30 Jan 202418.6418.6418.6418.6418.64-
29 Jan 202418.6818.6818.6818.6818.68-
26 Jan 202418.4918.4918.4918.4918.49-
25 Jan 202418.6018.6018.6018.6018.60-
24 Jan 202418.4918.4918.4918.4918.49-
23 Jan 202418.7118.7118.7118.7118.71-
22 Jan 202418.8018.8018.8018.8018.80-
19 Jan 202418.5218.5218.5218.5218.52-
18 Jan 202418.3318.3318.3318.3318.33-
17 Jan 202418.1118.1118.1118.1118.11-
16 Jan 202418.2318.2318.2318.2318.23-
12 Jan 202418.3418.3418.3418.3418.34-
11 Jan 202418.3918.3918.3918.3918.39-
10 Jan 202418.3718.3718.3718.3718.37-
09 Jan 202418.2718.2718.2718.2718.27-
08 Jan 202418.4018.4018.4018.4018.40-
05 Jan 202418.1318.1318.1318.1318.13-
04 Jan 202418.1018.1018.1018.1018.10-
03 Jan 202418.0618.0618.0618.0618.06-
02 Jan 202418.5318.5318.5318.5318.53-
29 Dec 202318.7618.7618.7618.7618.76-
28 Dec 202318.8718.8718.8718.8718.87-
27 Dec 202318.8918.8918.8918.8918.89-
26 Dec 202318.8818.8818.8818.8818.88-
22 Dec 202318.7218.7218.7218.7218.72-
21 Dec 202318.4418.4418.4418.4418.44-
20 Dec 202318.1918.1918.1918.1918.19-
19 Dec 202318.3618.3618.3618.3618.36-
18 Dec 202318.2418.2418.2418.2418.24-
15 Dec 202318.1518.1518.1518.1518.15-
14 Dec 202318.2618.2618.2618.2618.26-
13 Dec 202317.8317.8317.8317.8317.83-
12 Dec 202317.6517.6517.6517.6517.65-
11 Dec 202317.6217.6217.6217.6217.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...