Nasdaq - Delayed Quote USD

VY Morgan Stanley Global Franchise A (IGFAX)

13.81 +0.07 (+0.51%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 13.81 13.81 13.81 13.81 13.81 -
Oct 31, 2024 13.74 13.74 13.74 13.74 13.74 -
Oct 30, 2024 13.93 13.93 13.93 13.93 13.93 -
Oct 29, 2024 14.02 14.02 14.02 14.02 14.02 -
Oct 28, 2024 14.03 14.03 14.03 14.03 14.03 -
Oct 25, 2024 13.98 13.98 13.98 13.98 13.98 -
Oct 24, 2024 14.01 14.01 14.01 14.01 14.01 -
Oct 23, 2024 14.03 14.03 14.03 14.03 14.03 -
Oct 22, 2024 14.07 14.07 14.07 14.07 14.07 -
Oct 21, 2024 14.08 14.08 14.08 14.08 14.08 -
Oct 18, 2024 14.17 14.17 14.17 14.17 14.17 -
Oct 17, 2024 14.11 14.11 14.11 14.11 14.11 -
Oct 16, 2024 14.11 14.11 14.11 14.11 14.11 -
Oct 15, 2024 14.06 14.06 14.06 14.06 14.06 -
Oct 14, 2024 14.16 14.16 14.16 14.16 14.16 -
Oct 11, 2024 14.05 14.05 14.05 14.05 14.05 -
Oct 10, 2024 13.98 13.98 13.98 13.98 13.98 -
Oct 9, 2024 14.05 14.05 14.05 14.05 14.05 -
Oct 8, 2024 13.98 13.98 13.98 13.98 13.98 -
Oct 7, 2024 13.87 13.87 13.87 13.87 13.87 -
Oct 4, 2024 14.01 14.01 14.01 14.01 14.01 -
Oct 3, 2024 14.01 14.01 14.01 14.01 14.01 -
Oct 2, 2024 14.10 14.10 14.10 14.10 14.10 -
Oct 1, 2024 14.11 14.11 14.11 14.11 14.11 -
Sep 30, 2024 14.19 14.19 14.19 14.19 14.19 -
Sep 27, 2024 14.18 14.18 14.18 14.18 14.18 -
Sep 26, 2024 14.16 14.16 14.16 14.16 14.16 -
Sep 25, 2024 13.96 13.96 13.96 13.96 13.96 -
Sep 24, 2024 14.04 14.04 14.04 14.04 14.04 -
Sep 23, 2024 14.06 14.06 14.06 14.06 14.06 -
Sep 20, 2024 14.00 14.00 14.00 14.00 14.00 -
Sep 19, 2024 14.06 14.06 14.06 14.06 14.06 -
Sep 18, 2024 13.97 13.97 13.97 13.97 13.97 -
Sep 17, 2024 14.06 14.06 14.06 14.06 14.06 -
Sep 16, 2024 14.12 14.12 14.12 14.12 14.12 -
Sep 13, 2024 14.03 14.03 14.03 14.03 14.03 -
Sep 12, 2024 13.99 13.99 13.99 13.99 13.99 -
Sep 11, 2024 13.90 13.90 13.90 13.90 13.90 -
Sep 10, 2024 13.92 13.92 13.92 13.92 13.92 -
Sep 9, 2024 13.87 13.87 13.87 13.87 13.87 -
Sep 6, 2024 13.73 13.73 13.73 13.73 13.73 -
Sep 5, 2024 13.79 13.79 13.79 13.79 13.79 -
Sep 4, 2024 13.88 13.88 13.88 13.88 13.88 -
Sep 3, 2024 13.88 13.88 13.88 13.88 13.88 -
Aug 30, 2024 13.91 13.91 13.91 13.91 13.91 -
Aug 29, 2024 13.86 13.86 13.86 13.86 13.86 -
Aug 28, 2024 13.79 13.79 13.79 13.79 13.79 -
Aug 27, 2024 13.81 13.81 13.81 13.81 13.81 -
Aug 26, 2024 13.74 13.74 13.74 13.74 13.74 -
Aug 23, 2024 13.74 13.74 13.74 13.74 13.74 -
Aug 22, 2024 13.68 13.68 13.68 13.68 13.68 -
Aug 21, 2024 13.73 13.73 13.73 13.73 13.73 -
Aug 20, 2024 13.66 13.66 13.66 13.66 13.66 -
Aug 19, 2024 13.64 13.64 13.64 13.64 13.64 -
Aug 16, 2024 13.57 13.57 13.57 13.57 13.57 -
Aug 15, 2024 13.54 13.54 13.54 13.54 13.54 -
Aug 14, 2024 13.45 13.45 13.45 13.45 13.45 -
Aug 13, 2024 13.40 13.40 13.40 13.40 13.40 -
Aug 12, 2024 13.27 13.27 13.27 13.27 13.27 -
Aug 9, 2024 13.32 13.32 13.32 13.32 13.32 -
Aug 8, 2024 13.31 13.31 13.31 13.31 13.31 -
Aug 7, 2024 13.18 13.18 13.18 13.18 13.18 -
Aug 6, 2024 13.20 13.20 13.20 13.20 13.20 -
Aug 5, 2024 13.11 13.11 13.11 13.11 13.11 -
Aug 2, 2024 13.44 13.44 13.44 13.44 13.44 -
Aug 1, 2024 13.42 13.42 13.42 13.42 13.42 -
Jul 31, 2024 13.44 13.44 13.44 13.44 13.44 -
Jul 30, 2024 13.43 13.43 13.43 13.43 13.43 -
Jul 29, 2024 13.37 13.37 13.37 13.37 13.37 -
Jul 26, 2024 13.45 13.45 13.45 13.45 13.45 -
Jul 25, 2024 13.24 13.24 13.24 13.24 13.24 -
Jul 24, 2024 13.24 13.24 13.24 13.24 13.24 -
Jul 23, 2024 13.36 13.36 13.36 13.36 13.36 -
Jul 22, 2024 13.33 13.33 13.33 13.33 13.33 -
Jul 19, 2024 13.20 13.20 13.20 13.20 13.20 -
Jul 18, 2024 13.26 13.26 13.26 13.26 13.26 -
Jul 17, 2024 13.37 13.37 13.37 13.37 13.37 -
Jul 16, 2024 13.32 13.32 13.32 13.32 13.32 -
Jul 15, 2024 0.04 Dividend
Jul 15, 2024 13.20 13.20 13.20 13.20 13.20 -
Jul 15, 2024 1.52 Capital Gains
Jul 12, 2024 14.80 14.80 14.80 14.80 13.24 -
Jul 11, 2024 14.64 14.64 14.64 14.64 13.10 -
Jul 10, 2024 14.56 14.56 14.56 14.56 13.03 -
Jul 9, 2024 14.46 14.46 14.46 14.46 12.94 -
Jul 8, 2024 14.55 14.55 14.55 14.55 13.02 -
Jul 5, 2024 14.63 14.63 14.63 14.63 13.09 -
Jul 3, 2024 14.55 14.55 14.55 14.55 13.02 -
Jul 2, 2024 14.52 14.52 14.52 14.52 12.99 -
Jul 1, 2024 14.44 14.44 14.44 14.44 12.92 -
Jun 28, 2024 14.51 14.51 14.51 14.51 12.98 -
Jun 27, 2024 14.55 14.55 14.55 14.55 13.02 -
Jun 26, 2024 14.56 14.56 14.56 14.56 13.03 -
Jun 25, 2024 14.61 14.61 14.61 14.61 13.07 -
Jun 24, 2024 14.67 14.67 14.67 14.67 13.13 -
Jun 21, 2024 14.65 14.65 14.65 14.65 13.11 -
Jun 20, 2024 14.60 14.60 14.60 14.60 13.07 -
Jun 18, 2024 14.51 14.51 14.51 14.51 12.98 -
Jun 17, 2024 14.51 14.51 14.51 14.51 12.98 -
Jun 14, 2024 14.44 14.44 14.44 14.44 12.92 -
Jun 13, 2024 14.50 14.50 14.50 14.50 12.98 -
Jun 12, 2024 14.57 14.57 14.57 14.57 13.04 -
Jun 11, 2024 14.50 14.50 14.50 14.50 12.98 -
Jun 10, 2024 14.51 14.51 14.51 14.51 12.98 -
Jun 7, 2024 14.53 14.53 14.53 14.53 13.00 -
Jun 6, 2024 14.61 14.61 14.61 14.61 13.07 -
Jun 5, 2024 14.54 14.54 14.54 14.54 13.01 -
Jun 4, 2024 14.43 14.43 14.43 14.43 12.91 -
Jun 3, 2024 14.33 14.33 14.33 14.33 12.82 -
May 31, 2024 14.30 14.30 14.30 14.30 12.80 -
May 30, 2024 14.15 14.15 14.15 14.15 12.66 -
May 29, 2024 14.22 14.22 14.22 14.22 12.72 -
May 28, 2024 14.40 14.40 14.40 14.40 12.89 -
May 24, 2024 14.57 14.57 14.57 14.57 13.04 -
May 23, 2024 14.55 14.55 14.55 14.55 13.02 -
May 22, 2024 14.70 14.70 14.70 14.70 13.15 -
May 21, 2024 14.68 14.68 14.68 14.68 13.14 -
May 20, 2024 14.71 14.71 14.71 14.71 13.16 -
May 17, 2024 14.72 14.72 14.72 14.72 13.17 -
May 16, 2024 14.71 14.71 14.71 14.71 13.16 -
May 15, 2024 14.69 14.69 14.69 14.69 13.15 -
May 14, 2024 14.54 14.54 14.54 14.54 13.01 -
May 13, 2024 14.50 14.50 14.50 14.50 12.98 -
May 10, 2024 14.52 14.52 14.52 14.52 12.99 -
May 9, 2024 14.47 14.47 14.47 14.47 12.95 -
May 8, 2024 14.36 14.36 14.36 14.36 12.85 -
May 7, 2024 14.37 14.37 14.37 14.37 12.86 -
May 6, 2024 14.26 14.26 14.26 14.26 12.76 -
May 3, 2024 14.17 14.17 14.17 14.17 12.68 -
May 2, 2024 14.05 14.05 14.05 14.05 12.57 -
May 1, 2024 13.99 13.99 13.99 13.99 12.52 -
Apr 30, 2024 13.99 13.99 13.99 13.99 12.52 -
Apr 29, 2024 14.14 14.14 14.14 14.14 12.65 -
Apr 26, 2024 14.18 14.18 14.18 14.18 12.69 -
Apr 25, 2024 14.18 14.18 14.18 14.18 12.69 -
Apr 24, 2024 14.28 14.28 14.28 14.28 12.78 -
Apr 23, 2024 14.29 14.29 14.29 14.29 12.79 -
Apr 22, 2024 14.11 14.11 14.11 14.11 12.63 -
Apr 19, 2024 14.03 14.03 14.03 14.03 12.55 -
Apr 18, 2024 13.99 13.99 13.99 13.99 12.52 -
Apr 17, 2024 14.02 14.02 14.02 14.02 12.55 -
Apr 16, 2024 14.02 14.02 14.02 14.02 12.55 -
Apr 15, 2024 14.02 14.02 14.02 14.02 12.55 -
Apr 12, 2024 14.12 14.12 14.12 14.12 12.64 -
Apr 11, 2024 14.33 14.33 14.33 14.33 12.82 -
Apr 10, 2024 14.31 14.31 14.31 14.31 12.81 -
Apr 9, 2024 14.54 14.54 14.54 14.54 13.01 -
Apr 8, 2024 14.48 14.48 14.48 14.48 12.96 -
Apr 5, 2024 14.49 14.49 14.49 14.49 12.97 -
Apr 4, 2024 14.39 14.39 14.39 14.39 12.88 -
Apr 3, 2024 14.51 14.51 14.51 14.51 12.98 -
Apr 2, 2024 14.55 14.55 14.55 14.55 13.02 -
Apr 1, 2024 14.71 14.71 14.71 14.71 13.16 -
Mar 28, 2024 14.82 14.82 14.82 14.82 13.26 -
Mar 27, 2024 14.81 14.81 14.81 14.81 13.25 -
Mar 26, 2024 14.67 14.67 14.67 14.67 13.13 -
Mar 25, 2024 14.64 14.64 14.64 14.64 13.10 -
Mar 22, 2024 14.76 14.76 14.76 14.76 13.21 -
Mar 21, 2024 14.82 14.82 14.82 14.82 13.26 -
Mar 20, 2024 14.87 14.87 14.87 14.87 13.31 -
Mar 19, 2024 14.80 14.80 14.80 14.80 13.24 -
Mar 18, 2024 14.73 14.73 14.73 14.73 13.18 -
Mar 15, 2024 14.75 14.75 14.75 14.75 13.20 -
Mar 14, 2024 14.96 14.96 14.96 14.96 13.39 -
Mar 13, 2024 15.02 15.02 15.02 15.02 13.44 -
Mar 12, 2024 15.02 15.02 15.02 15.02 13.44 -
Mar 11, 2024 14.92 14.92 14.92 14.92 13.35 -
Mar 8, 2024 14.92 14.92 14.92 14.92 13.35 -
Mar 7, 2024 14.93 14.93 14.93 14.93 13.36 -
Mar 6, 2024 14.80 14.80 14.80 14.80 13.24 -
Mar 5, 2024 14.74 14.74 14.74 14.74 13.19 -
Mar 4, 2024 14.87 14.87 14.87 14.87 13.31 -
Mar 1, 2024 14.85 14.85 14.85 14.85 13.29 -
Feb 29, 2024 14.82 14.82 14.82 14.82 13.26 -
Feb 28, 2024 14.86 14.86 14.86 14.86 13.30 -
Feb 27, 2024 14.97 14.97 14.97 14.97 13.40 -
Feb 26, 2024 14.97 14.97 14.97 14.97 13.40 -
Feb 23, 2024 15.02 15.02 15.02 15.02 13.44 -
Feb 22, 2024 14.97 14.97 14.97 14.97 13.40 -
Feb 21, 2024 14.74 14.74 14.74 14.74 13.19 -
Feb 20, 2024 14.70 14.70 14.70 14.70 13.15 -
Feb 16, 2024 14.69 14.69 14.69 14.69 13.15 -
Feb 15, 2024 14.71 14.71 14.71 14.71 13.16 -
Feb 14, 2024 14.61 14.61 14.61 14.61 13.07 -
Feb 13, 2024 14.50 14.50 14.50 14.50 12.98 -
Feb 12, 2024 14.72 14.72 14.72 14.72 13.17 -
Feb 9, 2024 14.76 14.76 14.76 14.76 13.21 -
Feb 8, 2024 14.72 14.72 14.72 14.72 13.17 -
Feb 7, 2024 14.69 14.69 14.69 14.69 13.15 -
Feb 6, 2024 14.62 14.62 14.62 14.62 13.08 -
Feb 5, 2024 14.55 14.55 14.55 14.55 13.02 -
Feb 2, 2024 14.63 14.63 14.63 14.63 13.09 -
Feb 1, 2024 14.65 14.65 14.65 14.65 13.11 -
Jan 31, 2024 14.43 14.43 14.43 14.43 12.91 -
Jan 30, 2024 14.61 14.61 14.61 14.61 13.07 -
Jan 29, 2024 14.56 14.56 14.56 14.56 13.03 -
Jan 26, 2024 14.46 14.46 14.46 14.46 12.94 -
Jan 25, 2024 14.38 14.38 14.38 14.38 12.87 -
Jan 24, 2024 14.33 14.33 14.33 14.33 12.82 -
Jan 23, 2024 14.33 14.33 14.33 14.33 12.82 -
Jan 22, 2024 14.31 14.31 14.31 14.31 12.81 -
Jan 19, 2024 14.30 14.30 14.30 14.30 12.80 -
Jan 18, 2024 14.21 14.21 14.21 14.21 12.72 -
Jan 17, 2024 14.12 14.12 14.12 14.12 12.64 -
Jan 16, 2024 14.16 14.16 14.16 14.16 12.67 -
Jan 12, 2024 14.22 14.22 14.22 14.22 12.72 -
Jan 11, 2024 14.16 14.16 14.16 14.16 12.67 -
Jan 10, 2024 14.14 14.14 14.14 14.14 12.65 -
Jan 9, 2024 14.04 14.04 14.04 14.04 12.56 -
Jan 8, 2024 14.10 14.10 14.10 14.10 12.62 -
Jan 5, 2024 13.89 13.89 13.89 13.89 12.43 -
Jan 4, 2024 13.92 13.92 13.92 13.92 12.46 -
Jan 3, 2024 13.89 13.89 13.89 13.89 12.43 -
Jan 2, 2024 14.02 14.02 14.02 14.02 12.55 -
Dec 29, 2023 14.14 14.14 14.14 14.14 12.65 -
Dec 28, 2023 14.16 14.16 14.16 14.16 12.67 -
Dec 27, 2023 14.16 14.16 14.16 14.16 12.67 -
Dec 26, 2023 14.10 14.10 14.10 14.10 12.62 -
Dec 22, 2023 14.06 14.06 14.06 14.06 12.58 -
Dec 21, 2023 14.02 14.02 14.02 14.02 12.55 -
Dec 20, 2023 13.89 13.89 13.89 13.89 12.43 -
Dec 19, 2023 14.09 14.09 14.09 14.09 12.61 -
Dec 18, 2023 14.03 14.03 14.03 14.03 12.55 -
Dec 15, 2023 13.97 13.97 13.97 13.97 12.50 -
Dec 14, 2023 14.05 14.05 14.05 14.05 12.57 -
Dec 13, 2023 14.09 14.09 14.09 14.09 12.61 -
Dec 12, 2023 13.92 13.92 13.92 13.92 12.46 -
Dec 11, 2023 13.84 13.84 13.84 13.84 12.38 -
Dec 8, 2023 13.74 13.74 13.74 13.74 12.30 -
Dec 7, 2023 13.70 13.70 13.70 13.70 12.26 -
Dec 6, 2023 13.68 13.68 13.68 13.68 12.24 -
Dec 5, 2023 13.71 13.71 13.71 13.71 12.27 -
Dec 4, 2023 13.76 13.76 13.76 13.76 12.31 -
Dec 1, 2023 13.81 13.81 13.81 13.81 12.36 -
Nov 30, 2023 13.75 13.75 13.75 13.75 12.30 -
Nov 29, 2023 13.69 13.69 13.69 13.69 12.25 -
Nov 28, 2023 13.68 13.68 13.68 13.68 12.24 -
Nov 27, 2023 13.69 13.69 13.69 13.69 12.25 -
Nov 24, 2023 13.72 13.72 13.72 13.72 12.28 -
Nov 22, 2023 13.68 13.68 13.68 13.68 12.24 -
Nov 21, 2023 13.58 13.58 13.58 13.58 12.15 -
Nov 20, 2023 13.53 13.53 13.53 13.53 12.11 -
Nov 17, 2023 13.44 13.44 13.44 13.44 12.03 -
Nov 16, 2023 13.44 13.44 13.44 13.44 12.03 -
Nov 15, 2023 13.40 13.40 13.40 13.40 11.99 -
Nov 14, 2023 13.34 13.34 13.34 13.34 11.94 -
Nov 13, 2023 13.13 13.13 13.13 13.13 11.75 -
Nov 10, 2023 13.15 13.15 13.15 13.15 11.77 -
Nov 9, 2023 13.08 13.08 13.08 13.08 11.70 -
Nov 8, 2023 13.17 13.17 13.17 13.17 11.79 -
Nov 7, 2023 13.14 13.14 13.14 13.14 11.76 -
Nov 6, 2023 13.08 13.08 13.08 13.08 11.70 -
Nov 3, 2023 13.07 13.07 13.07 13.07 11.70 -
Nov 2, 2023 12.96 12.96 12.96 12.96 11.60 -

Related Tickers