Virtus KAR Global Quality Dividend Fund Class R6 (VGQRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.91
-0.06 (-0.38%)
At close: Apr 23, 2025
VGQRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.38% |
| Apr 22, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.27% |
| Apr 21, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.44% |
| Apr 17, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.83% |
| Apr 16, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.25% |
| Apr 15, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.25% |
| Apr 14, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.35% |
| Apr 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.04% |
| Apr 10, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -1.04% |
| Apr 9, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 4.85% |
| Apr 8, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.88% |
| Apr 7, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -2.12% |
| Apr 4, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -5.63% |
| Apr 3, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.05% |
| Apr 2, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| Apr 1, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.06% |
| Mar 31, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.44% |
| Mar 28, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.37% |
| Mar 27, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.31% |
| Mar 26, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.25% |
| Mar 25, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.19% |
| Mar 24, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.31% |
| Mar 21, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.56% |
| Mar 20, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.56% |
| Mar 19, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.31% |
| Mar 18, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.12% |
| Mar 17, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.88% |
| Mar 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.01% |
| Mar 13, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.31% |
| Mar 12, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.44% |
| Mar 11, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -1.66% |
| Mar 10, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.55% |
| Mar 7, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.62% |
| Mar 6, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| Mar 5, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.82% |
| Mar 4, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.75% |
| Mar 3, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.56% |
| Feb 28, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.95% |
| Feb 27, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.63% |
| Feb 26, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.44% |
| Feb 25, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.57% |
| Feb 24, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.38% |
| Feb 21, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.69% |
| Feb 20, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.57% |
| Feb 19, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.38% |
| Feb 18, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.64% |
| Feb 14, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.25% |
| Feb 13, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.77% |
| Feb 12, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.13% |
| Feb 11, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.84% |