UK markets closed

Ivy Energy R (IYEFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.23+0.04 (+0.44%)
At close: 08:00PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20249.239.239.239.239.23-
17 Jun 20249.199.199.199.199.19-
14 Jun 20249.229.229.229.229.22-
13 Jun 20249.359.359.359.359.35-
12 Jun 20249.469.469.469.469.46-
11 Jun 20249.449.449.449.449.44-
10 Jun 20249.519.519.519.519.51-
07 Jun 20249.449.449.449.449.44-
06 Jun 20249.549.549.549.549.54-
05 Jun 20249.609.609.609.609.60-
04 Jun 20249.589.589.589.589.58-
03 Jun 20249.689.689.689.689.68-
31 May 20249.659.659.659.659.65-
30 May 20249.659.659.659.659.65-
29 May 20249.549.549.549.549.54-
28 May 20249.719.719.719.719.71-
24 May 20249.679.679.679.679.67-
23 May 20249.569.569.569.569.56-
22 May 20249.709.709.709.709.70-
21 May 20249.689.689.689.689.68-
20 May 20249.639.639.639.639.63-
17 May 20249.639.639.639.639.63-
16 May 20249.649.649.649.649.64-
15 May 20249.649.649.649.649.64-
14 May 20249.519.519.519.519.51-
13 May 20249.499.499.499.499.49-
10 May 20249.499.499.499.499.49-
09 May 20249.509.509.509.509.50-
08 May 20249.349.349.349.349.34-
07 May 20249.339.339.339.339.33-
06 May 20249.299.299.299.299.29-
03 May 20249.209.209.209.209.20-
02 May 20249.109.109.109.109.10-
01 May 20248.988.988.988.988.98-
30 Apr 20248.998.998.998.998.99-
29 Apr 20249.209.209.209.209.20-
26 Apr 20249.109.109.109.109.10-
25 Apr 20249.069.069.069.069.06-
24 Apr 20249.009.009.009.009.00-
23 Apr 20248.998.998.998.998.99-
22 Apr 20248.928.928.928.928.92-
19 Apr 20248.888.888.888.888.88-
18 Apr 20248.858.858.858.858.85-
17 Apr 20248.838.838.838.838.83-
16 Apr 20248.798.798.798.798.79-
15 Apr 20248.908.908.908.908.90-
12 Apr 20249.119.119.119.119.11-
11 Apr 20249.119.119.119.119.11-
10 Apr 20249.119.119.119.119.11-
09 Apr 20249.259.259.259.259.25-
08 Apr 20249.199.199.199.199.19-
05 Apr 20249.189.189.189.189.18-
04 Apr 20249.159.159.159.159.15-
03 Apr 20249.159.159.159.159.15-
02 Apr 20249.109.109.109.109.10-
01 Apr 20249.119.119.119.119.11-
28 Mar 20249.139.139.139.139.13-
27 Mar 20249.109.109.109.109.10-
26 Mar 20248.908.908.908.908.90-
25 Mar 20248.928.928.928.928.92-
22 Mar 20248.948.948.948.948.94-
21 Mar 20248.958.958.958.958.95-
20 Mar 20248.948.948.948.948.94-
19 Mar 20248.808.808.808.808.80-
18 Mar 20248.788.788.788.788.78-
15 Mar 20248.748.748.748.748.74-
14 Mar 20248.718.718.718.718.71-
13 Mar 20248.798.798.798.798.79-
12 Mar 20248.748.748.748.748.74-
11 Mar 20248.818.818.818.818.81-
08 Mar 20248.808.808.808.808.80-
07 Mar 20248.788.788.788.788.78-
06 Mar 20248.668.668.668.668.66-
05 Mar 20248.558.558.558.558.55-
04 Mar 20248.588.588.588.588.58-
01 Mar 20248.608.608.608.608.60-
29 Feb 20248.538.538.538.538.53-
28 Feb 20248.508.508.508.508.50-
27 Feb 20248.538.538.538.538.53-
26 Feb 20248.498.498.498.498.49-
23 Feb 20248.558.558.558.558.55-
22 Feb 20248.598.598.598.598.59-
21 Feb 20248.608.608.608.608.60-
20 Feb 20248.548.548.548.548.54-
16 Feb 20248.608.608.608.608.60-
15 Feb 20248.638.638.638.638.63-
14 Feb 20248.498.498.498.498.49-
13 Feb 20248.388.388.388.388.38-
12 Feb 20248.558.558.558.558.55-
09 Feb 20248.428.428.428.428.42-
08 Feb 20248.408.408.408.408.40-
07 Feb 20248.458.458.458.458.45-
06 Feb 20248.478.478.478.478.47-
05 Feb 20248.418.418.418.418.41-
02 Feb 20248.578.578.578.578.57-
01 Feb 20248.698.698.698.698.69-
31 Jan 20248.578.578.578.578.57-
30 Jan 20248.668.668.668.668.66-
29 Jan 20248.688.688.688.688.68-
26 Jan 20248.628.628.628.628.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...