Canada markets closed

VY CBRE Real Estate I (IVRIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
27.20+0.06 (+0.22%)
At close: 08:00PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202427.2027.2027.2027.2027.20-
Jun 20, 202427.1427.1427.1427.1427.14-
Jun 18, 202427.2227.2227.2227.2227.22-
Jun 17, 202427.1227.1227.1227.1227.12-
Jun 14, 202427.1827.1827.1827.1827.18-
Jun 13, 202427.2227.2227.2227.2227.22-
Jun 12, 202427.0727.0727.0727.0727.07-
Jun 11, 202426.8226.8226.8226.8226.82-
Jun 10, 202426.9026.9026.9026.9026.90-
Jun 07, 202426.8926.8926.8926.8926.89-
Jun 06, 202427.1327.1327.1327.1327.13-
Jun 05, 202427.0927.0927.0927.0927.09-
Jun 04, 202427.1627.1627.1627.1627.16-
Jun 03, 202426.9426.9426.9426.9426.94-
May 31, 202426.9826.9826.9826.9826.98-
May 30, 202426.5026.5026.5026.5026.50-
May 29, 202426.1426.1426.1426.1426.14-
May 28, 202426.3926.3926.3926.3926.39-
May 24, 202426.5526.5526.5526.5526.55-
May 23, 202426.5726.5726.5726.5726.57-
May 22, 202427.1827.1827.1827.1827.18-
May 21, 202427.4027.4027.4027.4027.40-
May 20, 202427.4427.4427.4427.4427.44-
May 17, 202427.6027.6027.6027.6027.60-
May 16, 202427.5427.5427.5427.5427.54-
May 15, 202427.5827.5827.5827.5827.58-
May 14, 202427.2527.2527.2527.2527.25-
May 13, 202427.0427.0427.0427.0427.04-
May 10, 202426.9626.9626.9626.9626.96-
May 09, 202427.0027.0027.0027.0027.00-
May 08, 202426.5126.5126.5126.5126.51-
May 07, 202426.7426.7426.7426.7426.74-
May 06, 202426.5026.5026.5026.5026.50-
May 03, 202426.4226.4226.4226.4226.42-
May 02, 202426.2626.2626.2626.2626.26-
May 01, 202425.8925.8925.8925.8925.89-
Apr 30, 202425.8725.8725.8725.8725.87-
Apr 29, 202426.3926.3926.3926.3926.39-
Apr 26, 202426.1226.1226.1226.1226.12-
Apr 25, 202426.1226.1226.1226.1226.12-
Apr 24, 202426.2726.2726.2726.2726.27-
Apr 23, 202426.2826.2826.2826.2826.28-
Apr 22, 202426.0326.0326.0326.0326.03-
Apr 19, 202425.7925.7925.7925.7925.79-
Apr 18, 202425.6725.6725.6725.6725.67-
Apr 17, 202425.5925.5925.5925.5925.59-
Apr 16, 202425.7825.7825.7825.7825.78-
Apr 15, 202426.1326.1326.1326.1326.13-
Apr 12, 202426.5726.5726.5726.5726.57-
Apr 11, 202426.8826.8826.8826.8826.88-
Apr 10, 202426.8426.8426.8426.8426.84-
Apr 09, 202427.8727.8727.8727.8727.87-
Apr 08, 202427.5527.5527.5527.5527.55-
Apr 05, 202427.0727.0727.0727.0727.07-
Apr 04, 202426.9026.9026.9026.9026.90-
Apr 03, 202427.0627.0627.0627.0627.06-
Apr 02, 202427.0827.0827.0827.0827.08-
Apr 01, 202427.4227.4227.4227.4227.42-
Mar 28, 202427.8927.8927.8927.8927.89-
Mar 27, 202427.6327.6327.6327.6327.63-
Mar 26, 202426.9026.9026.9026.9026.90-
Mar 25, 202427.0027.0027.0027.0027.00-
Mar 22, 202427.1627.1627.1627.1627.16-
Mar 21, 202427.5427.5427.5427.5427.54-
Mar 20, 202427.3727.3727.3727.3727.37-
Mar 19, 202427.2327.2327.2327.2327.23-
Mar 18, 202427.2327.2327.2327.2327.23-
Mar 15, 202427.2127.2127.2127.2127.21-
Mar 14, 202427.2227.2227.2227.2227.22-
Mar 13, 202427.8327.8327.8327.8327.83-
Mar 12, 202427.8327.8327.8327.8327.83-
Mar 11, 202427.8727.8727.8727.8727.87-
Mar 08, 202427.9827.9827.9827.9827.98-
Mar 07, 202427.6727.6727.6727.6727.67-
Mar 06, 202427.6227.6227.6227.6227.62-
Mar 05, 202427.4827.4827.4827.4827.48-
Mar 04, 202427.8627.8627.8627.8627.86-
Mar 01, 202427.6027.6027.6027.6027.60-
Feb 29, 202427.3627.3627.3627.3627.36-
Feb 28, 202427.1727.1727.1727.1727.17-
Feb 27, 202427.0427.0427.0427.0427.04-
Feb 26, 202426.9926.9926.9926.9926.99-
Feb 23, 202427.3027.3027.3027.3027.30-
Feb 22, 202427.3727.3727.3727.3727.37-
Feb 21, 202427.3527.3527.3527.3527.35-
Feb 20, 202427.1127.1127.1127.1127.11-
Feb 16, 202427.1727.1727.1727.1727.17-
Feb 15, 202427.3227.3227.3227.3227.32-
Feb 14, 202426.6626.6626.6626.6626.66-
Feb 13, 202426.4826.4826.4826.4826.48-
Feb 12, 202426.9926.9926.9926.9926.99-
Feb 09, 202427.0327.0327.0327.0327.03-
Feb 08, 202427.0727.0727.0727.0727.07-
Feb 07, 202426.8426.8426.8426.8426.84-
Feb 06, 202426.9026.9026.9026.9026.90-
Feb 05, 202426.5226.5226.5226.5226.52-
Feb 02, 202427.0727.0727.0727.0727.07-
Feb 01, 202427.3927.3927.3927.3927.39-
Jan 31, 202426.9326.9326.9326.9326.93-
Jan 30, 202427.1827.1827.1827.1827.18-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...