Canada markets closed

VY CBRE Global Real Estate S2 (IRGSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
11.16+0.02 (+0.18%)
At close: 08:00PM EDT
Time Period:
Sept 28, 2023 - Sept 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202411.1411.1411.1411.1411.14-
Sept 26, 202411.1411.1411.1411.1411.14-
Sept 25, 202411.1311.1311.1311.1311.13-
Sept 24, 202411.1911.1911.1911.1911.19-
Sept 23, 202411.1711.1711.1711.1711.17-
Sept 20, 202411.0811.0811.0811.0811.08-
Sept 19, 202411.1311.1311.1311.1311.13-
Sept 18, 202411.0611.0611.0611.0611.06-
Sept 17, 202411.0911.0911.0911.0911.09-
Sept 16, 202411.1611.1611.1611.1611.16-
Sept 13, 202411.1211.1211.1211.1211.12-
Sept 12, 202411.0411.0411.0411.0411.04-
Sept 11, 202410.9810.9810.9810.9810.98-
Sept 10, 202410.9910.9910.9910.9910.99-
Sept 09, 202410.8710.8710.8710.8710.87-
Sept 06, 202410.7910.7910.7910.7910.79-
Sept 05, 202410.8310.8310.8310.8310.83-
Sept 04, 202410.8010.8010.8010.8010.80-
Sept 03, 202410.7610.7610.7610.7610.76-
Aug 30, 202410.8210.8210.8210.8210.82-
Aug 29, 202410.7310.7310.7310.7310.73-
Aug 28, 202410.7810.7810.7810.7810.78-
Aug 27, 202410.8310.8310.8310.8310.83-
Aug 26, 202410.7810.7810.7810.7810.78-
Aug 23, 202410.7510.7510.7510.7510.75-
Aug 22, 202410.5610.5610.5610.5610.56-
Aug 21, 202410.5510.5510.5510.5510.55-
Aug 20, 202410.5010.5010.5010.5010.50-
Aug 19, 202410.5110.5110.5110.5110.51-
Aug 16, 202410.3910.3910.3910.3910.39-
Aug 15, 202410.3810.3810.3810.3810.38-
Aug 14, 202410.3910.3910.3910.3910.39-
Aug 13, 202410.3410.3410.3410.3410.34-
Aug 12, 202410.2310.2310.2310.2310.23-
Aug 09, 202410.3110.3110.3110.3110.31-
Aug 08, 202410.2410.2410.2410.2410.24-
Aug 07, 202410.1310.1310.1310.1310.13-
Aug 06, 202410.1910.1910.1910.1910.19-
Aug 05, 202410.0010.0010.0010.0010.00-
Aug 02, 202410.2410.2410.2410.2410.24-
Aug 01, 202410.2310.2310.2310.2310.23-
Jul 31, 202410.2010.2010.2010.2010.20-
Jul 30, 202410.2110.2110.2110.2110.21-
Jul 29, 202410.1510.1510.1510.1510.15-
Jul 26, 202410.1110.1110.1110.1110.11-
Jul 25, 20249.979.979.979.979.97-
Jul 24, 202410.0310.0310.0310.0310.03-
Jul 23, 202410.1910.1910.1910.1910.19-
Jul 22, 202410.2310.2310.2310.2310.23-
Jul 19, 202410.1410.1410.1410.1410.14-
Jul 18, 202410.1910.1910.1910.1910.19-
Jul 17, 202410.2710.2710.2710.2710.27-
Jul 16, 202410.2010.2010.2010.2010.20-
Jul 15, 202410.1210.1210.1210.1210.12-
Jul 15, 20240.279 Dividend
Jul 12, 202410.3710.3710.3710.3710.09-
Jul 11, 202410.2410.2410.2410.249.96-
Jul 10, 202410.0410.0410.0410.049.77-
Jul 09, 20249.959.959.959.959.68-
Jul 08, 20249.959.959.959.959.68-
Jul 05, 20249.979.979.979.979.70-
Jul 03, 20249.959.959.959.959.68-
Jul 02, 20249.919.919.919.919.64-
Jul 01, 20249.859.859.859.859.58-
Jun 28, 20249.949.949.949.949.67-
Jun 27, 20249.879.879.879.879.60-
Jun 26, 20249.829.829.829.829.56-
Jun 25, 20249.889.889.889.889.61-
Jun 24, 20249.979.979.979.979.70-
Jun 21, 20249.889.889.889.889.61-
Jun 20, 20249.899.899.899.899.62-
Jun 18, 20249.929.929.929.929.65-
Jun 17, 20249.879.879.879.879.60-
Jun 14, 20249.909.909.909.909.63-
Jun 13, 20249.949.949.949.949.67-
Jun 12, 20249.939.939.939.939.66-
Jun 11, 20249.839.839.839.839.57-
Jun 10, 20249.939.939.939.939.66-
Jun 07, 20249.929.929.929.929.65-
Jun 06, 202410.0610.0610.0610.069.79-
Jun 05, 202410.0610.0610.0610.069.79-
Jun 04, 202410.0610.0610.0610.069.79-
Jun 03, 20249.999.999.999.999.72-
May 31, 20249.979.979.979.979.70-
May 30, 20249.849.849.849.849.58-
May 29, 20249.719.719.719.719.45-
May 28, 20249.849.849.849.849.58-
May 24, 20249.889.889.889.889.61-
May 23, 20249.859.859.859.859.58-
May 22, 202410.0510.0510.0510.059.78-
May 21, 202410.1410.1410.1410.149.87-
May 20, 202410.1610.1610.1610.169.89-
May 17, 202410.2210.2210.2210.229.95-
May 16, 202410.2110.2110.2110.219.94-
May 15, 202410.2110.2110.2110.219.94-
May 14, 202410.0910.0910.0910.099.82-
May 13, 202410.0210.0210.0210.029.75-
May 10, 202410.0010.0010.0010.009.73-
May 09, 202410.0210.0210.0210.029.75-
May 08, 20249.889.889.889.889.61-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...