Italia markets open in 3 hours 40 minutes

Virtus KAR Small-Mid Cap Core I (VKSIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,01+0,22 (+1,17%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202418,7918,7918,7918,7918,79-
01 mag 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-
28 feb 202419,3319,3319,3319,3319,33-
27 feb 202419,2119,2119,2119,2119,21-
26 feb 202419,2319,2319,2319,2319,23-
23 feb 202419,2019,2019,2019,2019,20-
22 feb 202419,1319,1319,1319,1319,13-
21 feb 202418,8518,8518,8518,8518,85-
20 feb 202418,8018,8018,8018,8018,80-
16 feb 202418,9318,9318,9318,9318,93-
15 feb 202419,0619,0619,0619,0619,06-
14 feb 202418,8518,8518,8518,8518,85-
13 feb 202418,4518,4518,4518,4518,45-
12 feb 202418,9118,9118,9118,9118,91-
09 feb 202418,8818,8818,8818,8818,88-
08 feb 202418,7818,7818,7818,7818,78-
07 feb 202418,5618,5618,5618,5618,56-
06 feb 202418,4018,4018,4018,4018,40-
05 feb 202418,3218,3218,3218,3218,32-
02 feb 202418,5218,5218,5218,5218,52-
01 feb 202418,4618,4618,4618,4618,46-
31 gen 202418,1918,1918,1918,1918,19-
30 gen 202418,5618,5618,5618,5618,56-
29 gen 202418,6118,6118,6118,6118,61-
26 gen 202418,4218,4218,4218,4218,42-
25 gen 202418,5318,5318,5318,5318,53-
24 gen 202418,4118,4118,4118,4118,41-
23 gen 202418,6318,6318,6318,6318,63-
22 gen 202418,7318,7318,7318,7318,73-
19 gen 202418,4518,4518,4518,4518,45-
18 gen 202418,2618,2618,2618,2618,26-
17 gen 202418,0418,0418,0418,0418,04-
16 gen 202418,1618,1618,1618,1618,16-
12 gen 202418,2618,2618,2618,2618,26-
11 gen 202418,3118,3118,3118,3118,31-
10 gen 202418,3018,3018,3018,3018,30-
09 gen 202418,1918,1918,1918,1918,19-
08 gen 202418,3318,3318,3318,3318,33-
05 gen 202418,0618,0618,0618,0618,06-
04 gen 202418,0318,0318,0318,0318,03-
03 gen 202417,9917,9917,9917,9917,99-
02 gen 202418,4518,4518,4518,4518,45-
29 dic 202318,6918,6918,6918,6918,69-
28 dic 202318,7918,7918,7918,7918,79-
27 dic 202318,8218,8218,8218,8218,82-
26 dic 202318,8118,8118,8118,8118,81-
22 dic 202318,6418,6418,6418,6418,64-
21 dic 202318,3718,3718,3718,3718,37-
20 dic 202318,1218,1218,1218,1218,12-
19 dic 202318,2918,2918,2918,2918,29-
18 dic 202318,1718,1718,1718,1718,17-
15 dic 202318,0818,0818,0818,0818,08-
14 dic 202318,1918,1918,1918,1918,19-
13 dic 202317,7617,7617,7617,7617,76-
12 dic 202317,5817,5817,5817,5817,58-
11 dic 202317,5517,5517,5517,5517,55-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...