UK markets closed

Ivy Value I (IYAIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.23+0.32 (+1.89%)
As of 08:05AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024------
31 May 202416.9116.9116.9116.9116.91-
30 May 202416.9116.9116.9116.9116.91-
29 May 202416.8416.8416.8416.8416.84-
28 May 202416.9916.9916.9916.9916.99-
24 May 202417.1517.1517.1517.1517.15-
23 May 202417.1317.1317.1317.1317.13-
22 May 202417.3617.3617.3617.3617.36-
21 May 202417.4017.4017.4017.4017.40-
20 May 202417.4117.4117.4117.4117.41-
17 May 202417.5317.5317.5317.5317.53-
16 May 202417.5017.5017.5017.5017.50-
15 May 202417.4717.4717.4717.4717.47-
14 May 202417.4317.4317.4317.4317.43-
13 May 202417.4217.4217.4217.4217.42-
10 May 202417.4317.4317.4317.4317.43-
09 May 202417.3817.3817.3817.3817.38-
08 May 202417.3017.3017.3017.3017.30-
07 May 202417.3017.3017.3017.3017.30-
06 May 202417.2517.2517.2517.2517.25-
03 May 202417.1717.1717.1717.1717.17-
02 May 202417.0917.0917.0917.0917.09-
01 May 202417.1117.1117.1117.1117.11-
30 Apr 202417.1417.1417.1417.1417.14-
29 Apr 202417.3217.3217.3217.3217.32-
26 Apr 202417.2817.2817.2817.2817.28-
25 Apr 202417.3117.3117.3117.3117.31-
24 Apr 202417.3017.3017.3017.3017.30-
23 Apr 202417.3817.3817.3817.3817.38-
22 Apr 202417.3017.3017.3017.3017.30-
19 Apr 202417.2117.2117.2117.2117.21-
18 Apr 202417.0517.0517.0517.0517.05-
17 Apr 202416.9416.9416.9416.9416.94-
16 Apr 202417.0317.0317.0317.0317.03-
15 Apr 202417.1217.1217.1217.1217.12-
12 Apr 202417.4517.4517.4517.4517.45-
11 Apr 202417.4517.4517.4517.4517.45-
10 Apr 202417.5217.5217.5217.5217.52-
09 Apr 202417.7317.7317.7317.7317.73-
08 Apr 202417.7217.7217.7217.7217.72-
05 Apr 202417.7217.7217.7217.7217.72-
04 Apr 202417.6317.6317.6317.6317.63-
03 Apr 202417.7617.7617.7617.7617.76-
02 Apr 202417.8017.8017.8017.8017.80-
01 Apr 202417.9117.9117.9117.9117.91-
28 Mar 202418.0218.0218.0218.0218.02-
27 Mar 202417.9317.9317.9317.9317.93-
26 Mar 202417.6517.6517.6517.6517.65-
25 Mar 202417.6317.6317.6317.6317.63-
22 Mar 202417.8417.8417.8417.8417.84-
21 Mar 202417.8417.8417.8417.8417.84-
20 Mar 202417.7517.7517.7517.7517.75-
19 Mar 202417.6417.6417.6417.6417.64-
18 Mar 202417.5417.5417.5417.5417.54-
15 Mar 202417.5217.5217.5217.5217.52-
14 Mar 202417.4917.4917.4917.4917.49-
13 Mar 202417.6417.6417.6417.6417.64-
12 Mar 202417.6817.6817.6817.6817.68-
11 Mar 202417.6117.6117.6117.6117.61-
08 Mar 202417.5217.5217.5217.5217.52-
07 Mar 202417.5117.5117.5117.5117.51-
06 Mar 202417.4617.4617.4617.4617.46-
05 Mar 202417.3617.3617.3617.3617.36-
04 Mar 202417.3817.3817.3817.3817.38-
01 Mar 202417.2917.2917.2917.2917.29-
29 Feb 202417.2717.2717.2717.2717.27-
28 Feb 202417.2317.2317.2317.2317.23-
27 Feb 202417.2417.2417.2417.2417.24-
26 Feb 202417.1717.1717.1717.1717.17-
23 Feb 202417.2617.2617.2617.2617.26-
22 Feb 202417.2317.2317.2317.2317.23-
21 Feb 202417.1317.1317.1317.1317.13-
20 Feb 202417.0517.0517.0517.0517.05-
16 Feb 202417.0717.0717.0717.0717.07-
15 Feb 202417.0917.0917.0917.0917.09-
14 Feb 202416.9016.9016.9016.9016.90-
13 Feb 202416.8216.8216.8216.8216.82-
12 Feb 202417.0117.0117.0117.0117.01-
09 Feb 202416.9316.9316.9316.9316.93-
08 Feb 202416.9616.9616.9616.9616.96-
07 Feb 202416.9116.9116.9116.9116.91-
06 Feb 202416.8616.8616.8616.8616.86-
05 Feb 202416.7216.7216.7216.7216.72-
02 Feb 202416.8716.8716.8716.8716.87-
01 Feb 202416.8416.8416.8416.8416.84-
31 Jan 202416.6616.6616.6616.6616.66-
30 Jan 202416.8216.8216.8216.8216.82-
29 Jan 202416.7916.7916.7916.7916.79-
26 Jan 202416.7616.7616.7616.7616.76-
25 Jan 202416.7416.7416.7416.7416.74-
24 Jan 202416.6416.6416.6416.6416.64-
23 Jan 202416.7916.7916.7916.7916.79-
22 Jan 202416.7316.7316.7316.7316.73-
19 Jan 202416.7816.7816.7816.7816.78-
18 Jan 202416.6516.6516.6516.6516.65-
17 Jan 202416.6416.6416.6416.6416.64-
16 Jan 202416.7516.7516.7516.7516.75-
12 Jan 202416.8116.8116.8116.8116.81-
11 Jan 202416.7616.7616.7616.7616.76-
10 Jan 202416.8116.8116.8116.8116.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...