U.S. markets close in 6 hours 25 minutes

Virtus KAR Global Small-Cap Fund (RGSAX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
34.22+0.08 (+0.23%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 2024------
21 jun 202434.2234.2234.2234.2234.22-
20 jun 202434.1434.1434.1434.1434.14-
18 jun 202434.0634.0634.0634.0634.06-
17 jun 202433.6733.6733.6733.6733.67-
14 jun 202433.3733.3733.3733.3733.37-
13 jun 202433.6733.6733.6733.6733.67-
12 jun 202434.0534.0534.0534.0534.05-
11 jun 202433.6933.6933.6933.6933.69-
10 jun 202433.9633.9633.9633.9633.96-
07 jun 202434.1134.1134.1134.1134.11-
06 jun 202434.5434.5434.5434.5434.54-
05 jun 202434.5434.5434.5434.5434.54-
04 jun 202434.4534.4534.4534.4534.45-
03 jun 202434.7334.7334.7334.7334.73-
31 may 202434.7334.7334.7334.7334.73-
30 may 202434.7334.7334.7334.7334.73-
29 may 202434.2034.2034.2034.2034.20-
28 may 202434.7834.7834.7834.7834.78-
24 may 202434.8834.8834.8834.8834.88-
23 may 202434.7334.7334.7334.7334.73-
22 may 202434.9434.9434.9434.9434.94-
21 may 202434.9334.9334.9334.9334.93-
20 may 202434.9434.9434.9434.9434.94-
17 may 202434.7734.7734.7734.7734.77-
16 may 202434.8334.8334.8334.8334.83-
15 may 202434.9034.9034.9034.9034.90-
14 may 202434.5734.5734.5734.5734.57-
13 may 202434.3634.3634.3634.3634.36-
10 may 202434.3934.3934.3934.3934.39-
09 may 202434.4834.4834.4834.4834.48-
08 may 202434.2434.2434.2434.2434.24-
07 may 202434.2934.2934.2934.2934.29-
06 may 202434.1834.1834.1834.1834.18-
03 may 202433.8333.8333.8333.8333.83-
02 may 202433.5133.5133.5133.5133.51-
01 may 202433.0933.0933.0933.0933.09-
30 abr 202432.7032.7032.7032.7032.70-
29 abr 202432.9332.9332.9332.9332.93-
26 abr 202432.7232.7232.7232.7232.72-
25 abr 202432.8432.8432.8432.8432.84-
24 abr 202433.2133.2133.2133.2133.21-
23 abr 202433.1933.1933.1933.1933.19-
22 abr 202432.9532.9532.9532.9532.95-
19 abr 202432.6932.6932.6932.6932.69-
18 abr 202432.6532.6532.6532.6532.65-
17 abr 202432.7032.7032.7032.7032.70-
16 abr 202432.7932.7932.7932.7932.79-
15 abr 202433.0733.0733.0733.0733.07-
12 abr 202433.8933.8933.8933.8933.89-
11 abr 202433.8933.8933.8933.8933.89-
10 abr 202434.0834.0834.0834.0834.08-
09 abr 202434.4834.4834.4834.4834.48-
08 abr 202434.7134.7134.7134.7134.71-
05 abr 202434.4934.4934.4934.4934.49-
04 abr 202434.4534.4534.4534.4534.45-
03 abr 202434.6434.6434.6434.6434.64-
02 abr 202434.5134.5134.5134.5134.51-
01 abr 202434.8934.8934.8934.8934.89-
28 mar 202435.1435.1435.1435.1435.14-
27 mar 202434.9834.9834.9834.9834.98-
26 mar 202434.6334.6334.6334.6334.63-
25 mar 202434.7034.7034.7034.7034.70-
22 mar 202434.8534.8534.8534.8534.85-
21 mar 202435.1135.1135.1135.1135.11-
20 mar 202434.9134.9134.9134.9134.91-
19 mar 202434.7534.7534.7534.7534.75-
18 mar 202434.5634.5634.5634.5634.56-
15 mar 202434.6534.6534.6534.6534.65-
14 mar 202434.6434.6434.6434.6434.64-
13 mar 202434.9034.9034.9034.9034.90-
12 mar 202434.9034.9034.9034.9034.90-
11 mar 202434.9034.9034.9034.9034.90-
08 mar 202434.9434.9434.9434.9434.94-
07 mar 202435.0135.0135.0135.0135.01-
06 mar 202434.7834.7834.7834.7834.78-
05 mar 202434.5234.5234.5234.5234.52-
04 mar 202434.6734.6734.6734.6734.67-
01 mar 202434.8334.8334.8334.8334.83-
29 feb 202434.5534.5534.5534.5534.55-
28 feb 202434.5334.5334.5334.5334.53-
27 feb 202434.5234.5234.5234.5234.52-
26 feb 202434.3734.3734.3734.3734.37-
23 feb 202434.3834.3834.3834.3834.38-
22 feb 202434.5834.5834.5834.5834.58-
21 feb 202433.9433.9433.9433.9433.94-
20 feb 202433.9333.9333.9333.9333.93-
16 feb 202434.0434.0434.0434.0434.04-
15 feb 202433.8533.8533.8533.8533.85-
14 feb 202433.6433.6433.6433.6433.64-
13 feb 202433.3833.3833.3833.3833.38-
12 feb 202433.9233.9233.9233.9233.92-
09 feb 202433.9233.9233.9233.9233.92-
08 feb 202433.8733.8733.8733.8733.87-
07 feb 202433.7933.7933.7933.7933.79-
06 feb 202433.6933.6933.6933.6933.69-
05 feb 202433.5633.5633.5633.5633.56-
02 feb 202433.9233.9233.9233.9233.92-
01 feb 202434.0234.0234.0234.0234.02-
31 ene 202433.8033.8033.8033.8033.80-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...