Virtus KAR Global Quality Dividend R6 (VGQRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.64
-0.04 (-0.23%)
Inactive · Last trade price on Sep 12, 2025
VGQRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.23% |
| Sep 11, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1.03% |
| Sep 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.11% |
| Sep 9, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.29% |
| Sep 8, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.62% |
| Sep 5, 2025 | 17.48 | 17.48 | 17.48 | 17.64 | 17.48 | 0.23% |
| Sep 4, 2025 | 17.44 | 17.44 | 17.44 | 17.60 | 17.44 | 0.86% |
| Sep 3, 2025 | 17.29 | 17.29 | 17.29 | 17.45 | 17.29 | -0.06% |
| Sep 2, 2025 | 17.30 | 17.30 | 17.30 | 17.46 | 17.30 | -1.02% |
| Aug 29, 2025 | 17.48 | 17.48 | 17.48 | 17.64 | 17.48 | 0.17% |
| Aug 28, 2025 | 17.45 | 17.45 | 17.45 | 17.61 | 17.45 | - |
| Aug 27, 2025 | 17.45 | 17.45 | 17.45 | 17.61 | 17.45 | 0.40% |
| Aug 26, 2025 | 17.38 | 17.38 | 17.38 | 17.54 | 17.38 | -0.11% |
| Aug 25, 2025 | 17.40 | 17.40 | 17.40 | 17.56 | 17.40 | -1.13% |
| Aug 22, 2025 | 17.60 | 17.60 | 17.60 | 17.76 | 17.60 | 1.25% |
| Aug 21, 2025 | 17.38 | 17.38 | 17.38 | 17.54 | 17.38 | -0.40% |
| Aug 20, 2025 | 17.45 | 17.45 | 17.45 | 17.61 | 17.45 | 0.69% |
| Aug 19, 2025 | 17.33 | 17.33 | 17.33 | 17.49 | 17.33 | - |
| Aug 18, 2025 | 17.33 | 17.33 | 17.33 | 17.49 | 17.33 | -0.40% |
| Aug 15, 2025 | 17.40 | 17.40 | 17.40 | 17.56 | 17.40 | 0.46% |
| Aug 14, 2025 | 17.32 | 17.32 | 17.32 | 17.48 | 17.32 | 0.11% |
| Aug 13, 2025 | 17.30 | 17.30 | 17.30 | 17.46 | 17.30 | 0.87% |
| Aug 12, 2025 | 17.15 | 17.15 | 17.15 | 17.31 | 17.15 | 0.70% |
| Aug 11, 2025 | 17.03 | 17.03 | 17.03 | 17.19 | 17.03 | -0.35% |
| Aug 8, 2025 | 17.09 | 17.09 | 17.09 | 17.25 | 17.09 | -0.40% |
| Aug 7, 2025 | 17.16 | 17.16 | 17.16 | 17.32 | 17.16 | -0.12% |
| Aug 6, 2025 | 17.18 | 17.18 | 17.18 | 17.34 | 17.18 | 0.41% |
| Aug 5, 2025 | 17.11 | 17.11 | 17.11 | 17.27 | 17.11 | 0.17% |
| Aug 4, 2025 | 17.08 | 17.08 | 17.08 | 17.24 | 17.08 | 0.82% |
| Aug 1, 2025 | 16.94 | 16.94 | 16.94 | 17.10 | 16.94 | 0.06% |
| Jul 31, 2025 | 16.93 | 16.93 | 16.93 | 17.09 | 16.93 | -1.38% |
| Jul 30, 2025 | 17.17 | 17.17 | 17.17 | 17.33 | 17.17 | 0.17% |
| Jul 28, 2025 | 17.14 | 17.14 | 17.14 | 17.30 | 17.14 | -0.92% |
| Jul 25, 2025 | 17.30 | 17.30 | 17.30 | 17.46 | 17.30 | -0.29% |
| Jul 24, 2025 | 17.35 | 17.35 | 17.35 | 17.51 | 17.35 | -0.57% |
| Jul 23, 2025 | 17.45 | 17.45 | 17.45 | 17.61 | 17.45 | 0.34% |
| Jul 22, 2025 | 17.39 | 17.39 | 17.39 | 17.55 | 17.39 | 0.69% |
| Jul 21, 2025 | 17.27 | 17.27 | 17.27 | 17.43 | 17.27 | 0.17% |
| Jul 18, 2025 | 17.24 | 17.24 | 17.24 | 17.40 | 17.24 | 0.35% |
| Jul 17, 2025 | 17.18 | 17.18 | 17.18 | 17.34 | 17.18 | 0.35% |
| Jul 16, 2025 | 17.12 | 17.12 | 17.12 | 17.28 | 17.12 | 0.52% |
| Jul 15, 2025 | 17.03 | 17.03 | 17.03 | 17.19 | 17.03 | -0.92% |
| Jul 14, 2025 | 17.19 | 17.19 | 17.19 | 17.35 | 17.19 | -0.12% |
| Jul 11, 2025 | 17.21 | 17.21 | 17.21 | 17.37 | 17.21 | -0.52% |
| Jul 10, 2025 | 17.30 | 17.30 | 17.30 | 17.46 | 17.30 | 0.29% |
| Jul 9, 2025 | 17.25 | 17.25 | 17.25 | 17.41 | 17.25 | 0.23% |
| Jul 8, 2025 | 17.21 | 17.21 | 17.21 | 17.37 | 17.21 | 0.29% |
| Jul 7, 2025 | 17.16 | 17.16 | 17.16 | 17.32 | 17.16 | -0.92% |
| Jul 3, 2025 | 17.32 | 17.32 | 17.32 | 17.48 | 17.32 | 0.34% |
| Jul 2, 2025 | 17.26 | 17.26 | 17.26 | 17.42 | 17.26 | -0.06% |