VY Morgan Stanley Global Franchise S (IVGTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.54
-0.03 (-0.26%)
Sep 12, 2025, 4:00 PM EDT
IVGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.35% |
| Sep 15, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.86% |
| Sep 11, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -14.73% |
| Sep 10, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.37% |
| Sep 9, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.07% |
| Sep 8, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.29% |
| Sep 4, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.36% |
| Sep 3, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.73% |
| Sep 2, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.01% |
| Aug 28, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.14% |
| Aug 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.29% |
| Aug 26, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.07% |
| Aug 25, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.14% |
| Aug 21, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.71% |
| Aug 20, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.58% |
| Aug 19, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.51% |
| Aug 18, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.14% |
| Aug 14, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.14% |
| Aug 13, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.73% |
| Aug 12, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.14% |
| Aug 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.43% |
| Aug 7, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.22% |
| Aug 6, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.22% |
| Aug 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.79% |
| Aug 4, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.36% |
| Jul 31, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.36% |
| Jul 30, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.22% |
| Jul 29, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.07% |
| Jul 28, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.43% |
| Jul 24, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.07% |
| Jul 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Jul 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.50% |
| Jul 21, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.43% |
| Jul 17, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.36% |
| Jul 16, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.43% |
| Jul 15, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -16.39% |
| Jul 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.90% |
| Jul 10, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.06% |
| Jul 9, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.18% |
| Jul 8, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.12% |
| Jul 7, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.36% |
| Jul 3, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.78% |
| Jul 2, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.42% |
| Jul 1, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.36% |
| Jun 30, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.46% |
| Jun 26, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.12% |
| Jun 25, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.73% |
| Jun 24, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.98% |
| Jun 23, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.68% |
| Jun 18, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.61% |