VY CBRE Global Real Estate I (IRGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.16
-0.08 (-0.78%)
Aug 14, 2025, 4:00 PM EDT
IRGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.78% |
| Aug 13, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.59% |
| Aug 12, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.69% |
| Aug 11, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.79% |
| Aug 7, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.39% |
| Aug 6, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% |
| Aug 5, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.49% |
| Aug 4, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.10% |
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.38% |
| Jul 30, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.88% |
| Jul 29, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.49% |
| Jul 28, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.37% |
| Jul 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.68% |
| Jul 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% |
| Jul 22, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.38% |
| Jul 21, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.50% |
| Jul 18, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.10% |
| Jul 17, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jul 16, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.70% |
| Jul 15, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -4.21% |
| Jul 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.58% |
| Jul 11, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% |
| Jul 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.29% |
| Jul 9, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.19% |
| Jul 8, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.48% |
| Jul 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.85% |
| Jul 3, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.10% |
| Jul 2, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.19% |
| Jul 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.29% |
| Jun 30, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.48% |
| Jun 27, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.29% |
| Jun 26, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% |
| Jun 25, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.80% |
| Jun 24, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.19% |
| Jun 23, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.15% |
| Jun 20, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.38% |
| Jun 18, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.29% |
| Jun 17, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.10% |
| Jun 16, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Jun 13, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.85% |
| Jun 12, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.57% |
| Jun 11, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.48% |
| Jun 10, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.57% |
| Jun 9, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.19% |
| Jun 6, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.48% |
| Jun 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Jun 4, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Jun 3, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.67% |
| Jun 2, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.48% |
| May 30, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.29% |