Virtus Duff & Phelps Global Infras R6 (VGIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.22
+0.05 (0.31%)
At close: Dec 12, 2025
VGIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -7.17% |
| Dec 17, 2025 | 15.03 | 15.03 | 15.03 | 16.17 | 15.02 | 0.25% |
| Dec 16, 2025 | 14.99 | 14.99 | 14.99 | 16.13 | 14.99 | -0.92% |
| Dec 15, 2025 | 15.13 | 15.13 | 15.13 | 16.28 | 15.13 | 0.37% |
| Dec 12, 2025 | 15.07 | 15.07 | 15.07 | 16.22 | 15.07 | 0.31% |
| Dec 11, 2025 | 15.03 | 15.03 | 15.03 | 16.17 | 15.02 | 0.43% |
| Dec 10, 2025 | 14.96 | 14.96 | 14.96 | 16.10 | 14.96 | - |
| Dec 9, 2025 | 14.96 | 14.96 | 14.96 | 16.10 | 14.96 | -0.31% |
| Dec 8, 2025 | 15.01 | 15.01 | 15.01 | 16.15 | 15.01 | -0.49% |
| Dec 5, 2025 | 15.08 | 15.08 | 15.08 | 16.23 | 15.08 | -0.31% |
| Dec 4, 2025 | 15.13 | 15.13 | 15.13 | 16.28 | 15.13 | -0.06% |
| Dec 3, 2025 | 15.14 | 15.14 | 15.14 | 16.29 | 15.14 | 0.37% |
| Dec 2, 2025 | 15.08 | 15.08 | 15.08 | 16.23 | 15.08 | -0.61% |
| Dec 1, 2025 | 15.17 | 15.17 | 15.17 | 16.33 | 15.17 | -1.21% |
| Nov 28, 2025 | 15.36 | 15.36 | 15.36 | 16.53 | 15.36 | 0.73% |
| Nov 26, 2025 | 15.25 | 15.25 | 15.25 | 16.41 | 15.25 | 1.11% |
| Nov 25, 2025 | 15.08 | 15.08 | 15.08 | 16.23 | 15.08 | 0.43% |
| Nov 24, 2025 | 15.02 | 15.02 | 15.02 | 16.16 | 15.02 | 0.50% |
| Nov 21, 2025 | 14.94 | 14.94 | 14.94 | 16.08 | 14.94 | 0.88% |
| Nov 20, 2025 | 14.81 | 14.81 | 14.81 | 15.94 | 14.81 | -0.31% |
| Nov 19, 2025 | 14.86 | 14.86 | 14.86 | 15.99 | 14.86 | -0.81% |
| Nov 18, 2025 | 14.98 | 14.98 | 14.98 | 16.12 | 14.98 | -0.68% |
| Nov 17, 2025 | 15.08 | 15.08 | 15.08 | 16.23 | 15.08 | -0.25% |
| Nov 14, 2025 | 15.12 | 15.12 | 15.12 | 16.27 | 15.12 | - |
| Nov 13, 2025 | 15.12 | 15.12 | 15.12 | 16.27 | 15.12 | -0.61% |
| Nov 12, 2025 | 15.21 | 15.21 | 15.21 | 16.37 | 15.21 | 0.24% |
| Nov 11, 2025 | 15.17 | 15.17 | 15.17 | 16.33 | 15.17 | 0.68% |
| Nov 10, 2025 | 15.07 | 15.07 | 15.07 | 16.22 | 15.07 | 0.43% |
| Nov 7, 2025 | 15.01 | 15.01 | 15.01 | 16.15 | 15.01 | 0.69% |
| Nov 6, 2025 | 14.90 | 14.90 | 14.90 | 16.04 | 14.90 | -0.31% |
| Nov 5, 2025 | 14.95 | 14.95 | 14.95 | 16.09 | 14.95 | 0.25% |
| Nov 4, 2025 | 14.91 | 14.91 | 14.91 | 16.05 | 14.91 | -0.06% |
| Nov 3, 2025 | 14.92 | 14.92 | 14.92 | 16.06 | 14.92 | - |
| Oct 31, 2025 | 14.92 | 14.92 | 14.92 | 16.06 | 14.92 | -0.31% |
| Oct 30, 2025 | 14.97 | 14.97 | 14.97 | 16.11 | 14.97 | 0.25% |
| Oct 29, 2025 | 14.93 | 14.93 | 14.93 | 16.07 | 14.93 | -1.47% |
| Oct 28, 2025 | 15.16 | 15.16 | 15.16 | 16.31 | 15.15 | -0.79% |
| Oct 27, 2025 | 15.28 | 15.28 | 15.28 | 16.44 | 15.28 | 0.18% |
| Oct 24, 2025 | 15.25 | 15.25 | 15.25 | 16.41 | 15.25 | - |
| Oct 23, 2025 | 15.25 | 15.25 | 15.25 | 16.41 | 15.25 | -0.42% |
| Oct 22, 2025 | 15.31 | 15.31 | 15.31 | 16.48 | 15.31 | 0.30% |
| Oct 21, 2025 | 15.27 | 15.27 | 15.27 | 16.43 | 15.27 | -0.48% |
| Oct 20, 2025 | 15.34 | 15.34 | 15.34 | 16.51 | 15.34 | 0.30% |
| Oct 17, 2025 | 15.29 | 15.29 | 15.29 | 16.46 | 15.29 | 0.37% |
| Oct 16, 2025 | 15.24 | 15.24 | 15.24 | 16.40 | 15.24 | -0.49% |
| Oct 15, 2025 | 15.31 | 15.31 | 15.31 | 16.48 | 15.31 | 0.86% |
| Oct 14, 2025 | 15.18 | 15.18 | 15.18 | 16.34 | 15.18 | 0.80% |
| Oct 13, 2025 | 15.06 | 15.06 | 15.06 | 16.21 | 15.06 | 0.06% |
| Oct 10, 2025 | 15.05 | 15.05 | 15.05 | 16.20 | 15.05 | -0.31% |
| Oct 9, 2025 | 15.10 | 15.10 | 15.10 | 16.25 | 15.10 | -0.85% |