VY CBRE Global Real Estate S (IRGTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.17
+0.03 (0.30%)
Aug 15, 2025, 4:00 PM EDT
IRGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | - | 0.30% |
| Aug 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.78% |
| Aug 13, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.59% |
| Aug 12, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.79% |
| Aug 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.88% |
| Aug 7, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.39% |
| Aug 6, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Aug 5, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.40% |
| Aug 4, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.10% |
| Jul 31, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.29% |
| Jul 30, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.98% |
| Jul 29, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.49% |
| Jul 28, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.28% |
| Jul 24, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.68% |
| Jul 23, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Jul 22, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.38% |
| Jul 21, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.70% |
| Jul 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% |
| Jul 16, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.70% |
| Jul 15, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -3.94% |
| Jul 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% |
| Jul 10, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.29% |
| Jul 9, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% |
| Jul 8, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.58% |
| Jul 7, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.76% |
| Jul 3, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.10% |
| Jul 2, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% |
| Jul 1, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.29% |
| Jun 30, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.87% |
| Jun 26, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.10% |
| Jun 25, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.81% |
| Jun 24, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% |
| Jun 23, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.77% |
| Jun 18, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.29% |
| Jun 17, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.10% |
| Jun 16, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.76% |
| Jun 12, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.48% |
| Jun 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.48% |
| Jun 10, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.67% |
| Jun 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.58% |
| Jun 5, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jun 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jun 3, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.67% |
| Jun 2, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.77% |
| May 29, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.78% |
| May 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| May 27, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.89% |
| May 22, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.30% |
| May 21, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.85% |
| May 20, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.29% |