UK markets closed

Ivy Core Equity I (ICIEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.98+0.12 (+0.55%)
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 202421.9821.9821.9821.9821.98-
02 Jul 202421.8621.8621.8621.8621.86-
01 Jul 202421.7121.7121.7121.7121.71-
28 Jun 202421.7121.7121.7121.7121.71-
27 Jun 202421.7921.7921.7921.7921.79-
26 Jun 202421.7921.7921.7921.7921.79-
25 Jun 202421.7821.7821.7821.7821.78-
24 Jun 202421.7021.7021.7021.7021.70-
21 Jun 202421.8221.8221.8221.8221.82-
20 Jun 202421.8521.8521.8521.8521.85-
18 Jun 202421.9321.9321.9321.9321.93-
17 Jun 202421.8521.8521.8521.8521.85-
14 Jun 202421.6721.6721.6721.6721.67-
13 Jun 202421.7321.7321.7321.7321.73-
12 Jun 202421.7621.7621.7621.7621.76-
11 Jun 202421.5721.5721.5721.5721.57-
10 Jun 202421.5921.5921.5921.5921.59-
07 Jun 202421.4221.4221.4221.4221.42-
06 Jun 202421.4621.4621.4621.4621.46-
05 Jun 202421.4921.4921.4921.4921.49-
04 Jun 202421.2021.2021.2021.2021.20-
03 Jun 202421.2221.2221.2221.2221.22-
31 May 202421.1121.1121.1121.1121.11-
30 May 202421.1121.1121.1121.1121.11-
29 May 202421.2321.2321.2321.2321.23-
28 May 202421.4521.4521.4521.4521.45-
24 May 202421.4421.4421.4421.4421.44-
23 May 202421.2721.2721.2721.2721.27-
22 May 202421.4021.4021.4021.4021.40-
21 May 202421.4721.4721.4721.4721.47-
20 May 202421.4321.4321.4321.4321.43-
17 May 202421.3721.3721.3721.3721.37-
16 May 202421.3521.3521.3521.3521.35-
15 May 202421.4821.4821.4821.4821.48-
14 May 202421.1921.1921.1921.1921.19-
13 May 202421.0421.0421.0421.0421.04-
10 May 202421.1421.1421.1421.1421.14-
09 May 202421.0721.0721.0721.0721.07-
08 May 202420.9320.9320.9320.9320.93-
07 May 202420.8920.8920.8920.8920.89-
06 May 202420.8320.8320.8320.8320.83-
03 May 202420.5720.5720.5720.5720.57-
02 May 202420.3520.3520.3520.3520.35-
01 May 202420.1620.1620.1620.1620.16-
30 Apr 202420.1920.1920.1920.1920.19-
29 Apr 202420.4820.4820.4820.4820.48-
26 Apr 202420.5020.5020.5020.5020.50-
25 Apr 202420.2720.2720.2720.2720.27-
24 Apr 202420.3720.3720.3720.3720.37-
23 Apr 202420.4320.4320.4320.4320.43-
22 Apr 202420.1220.1220.1220.1220.12-
19 Apr 202419.9219.9219.9219.9219.92-
18 Apr 202420.0520.0520.0520.0520.05-
17 Apr 202420.1220.1220.1220.1220.12-
16 Apr 202420.2320.2320.2320.2320.23-
15 Apr 202420.2420.2420.2420.2420.24-
12 Apr 202420.8020.8020.8020.8020.80-
11 Apr 202420.8020.8020.8020.8020.80-
10 Apr 202420.7020.7020.7020.7020.70-
09 Apr 202420.8920.8920.8920.8920.89-
08 Apr 202420.8820.8820.8820.8820.88-
05 Apr 202420.8620.8620.8620.8620.86-
04 Apr 202420.6020.6020.6020.6020.60-
03 Apr 202420.8520.8520.8520.8520.85-
02 Apr 202420.8220.8220.8220.8220.82-
01 Apr 202421.0121.0121.0121.0121.01-
28 Mar 202421.0621.0621.0621.0621.06-
27 Mar 202421.0421.0421.0421.0421.04-
26 Mar 202420.9020.9020.9020.9020.90-
25 Mar 202420.9220.9220.9220.9220.92-
22 Mar 202421.0021.0021.0021.0021.00-
21 Mar 202421.0221.0221.0221.0221.02-
20 Mar 202420.8720.8720.8720.8720.87-
19 Mar 202420.6620.6620.6620.6620.66-
18 Mar 202420.5320.5320.5320.5320.53-
15 Mar 202420.4220.4220.4220.4220.42-
14 Mar 202420.5620.5620.5620.5620.56-
13 Mar 202420.5720.5720.5720.5720.57-
12 Mar 202420.5820.5820.5820.5820.58-
11 Mar 202420.3220.3220.3220.3220.32-
08 Mar 202420.4020.4020.4020.4020.40-
07 Mar 202420.5620.5620.5620.5620.56-
06 Mar 202420.3320.3320.3320.3320.33-
05 Mar 202420.2320.2320.2320.2320.23-
04 Mar 202420.4420.4420.4420.4420.44-
01 Mar 202420.4320.4320.4320.4320.43-
29 Feb 202420.2920.2920.2920.2920.29-
28 Feb 202420.1820.1820.1820.1820.18-
27 Feb 202420.2120.2120.2120.2120.21-
26 Feb 202420.1720.1720.1720.1720.17-
23 Feb 202420.2020.2020.2020.2020.20-
22 Feb 202420.1920.1920.1920.1920.19-
21 Feb 202419.7819.7819.7819.7819.78-
20 Feb 202419.7319.7319.7319.7319.73-
16 Feb 202419.8219.8219.8219.8219.82-
15 Feb 202419.9019.9019.9019.9019.90-
14 Feb 202419.7919.7919.7919.7919.79-
13 Feb 202419.5719.5719.5719.5719.57-
12 Feb 202419.8519.8519.8519.8519.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...