Virtus Duff & Phelps Glb Rl Estt Secs R6 (VRGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.12
-0.15 (-0.43%)
Aug 22, 2025, 8:07 AM EDT
VRGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 1.54% |
| Aug 21, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.43% |
| Aug 20, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.28% |
| Aug 19, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 1.24% |
| Aug 18, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.71% |
| Aug 15, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.49% |
| Aug 14, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.71% |
| Aug 13, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.57% |
| Aug 12, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.55% |
| Aug 11, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.52% |
| Aug 8, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.40% |
| Aug 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.23% |
| Aug 6, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.11% |
| Aug 5, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.49% |
| Aug 4, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 1.08% |
| Aug 1, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.23% |
| Jul 31, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -1.21% |
| Jul 30, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -1.16% |
| Jul 29, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.29% |
| Jul 28, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.22% |
| Jul 25, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -0.20% |
| Jul 24, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.56% |
| Jul 23, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.20% |
| Jul 22, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 1.11% |
| Jul 21, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.55% |
| Jul 18, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.26% |
| Jul 17, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.03% |
| Jul 16, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.61% |
| Jul 15, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -1.00% |
| Jul 14, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.55% |
| Jul 11, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.06% |
| Jul 10, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.29% |
| Jul 9, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.09% |
| Jul 8, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.55% |
| Jul 7, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.85% |
| Jul 3, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.11% |
| Jul 2, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.03% |
| Jul 1, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.29% |
| Jun 30, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.52% |
| Jun 27, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.43% |
| Jun 26, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.03% |
| Jun 25, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -1.87% |
| Jun 24, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.20% |
| Jun 23, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.97% |
| Jun 20, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.29% |
| Jun 18, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.40% |
| Jun 17, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.03% |
| Jun 16, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.03% |
| Jun 13, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.77% |
| Jun 12, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.40% |