UK markets closed

Ivy Global Equity Income R (IYGEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.41+0.06 (+0.64%)
As of 08:05AM EDT. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 2024------
05 Jul 20249.419.419.419.419.41-
03 Jul 20249.359.359.359.359.35-
02 Jul 20249.299.299.299.299.29-
01 Jul 20249.249.249.249.249.24-
28 Jun 20249.229.229.229.229.22-
27 Jun 20249.259.259.259.259.25-
26 Jun 20249.259.259.259.259.25-
25 Jun 20249.259.259.259.259.25-
24 Jun 20249.219.219.219.219.21-
21 Jun 20249.219.219.219.219.21-
20 Jun 20249.289.289.289.289.28-
18 Jun 20249.329.329.329.329.32-
17 Jun 20249.299.299.299.299.29-
14 Jun 20249.229.229.229.229.22-
13 Jun 20249.269.269.269.269.26-
12 Jun 20249.329.329.329.329.32-
11 Jun 20249.199.199.199.199.19-
10 Jun 20249.209.209.209.209.20-
07 Jun 20249.189.189.189.189.18-
06 Jun 20249.239.239.239.239.23-
05 Jun 20249.219.219.219.219.21-
04 Jun 20249.099.099.099.099.09-
03 Jun 20249.129.129.129.129.12-
31 May 20249.029.029.029.029.02-
30 May 20249.029.029.029.029.02-
29 May 20249.069.069.069.069.06-
28 May 20249.189.189.189.189.18-
24 May 20249.169.169.169.169.16-
23 May 20249.119.119.119.119.11-
22 May 20249.159.159.159.159.15-
21 May 20249.159.159.159.159.15-
20 May 20249.169.169.169.169.16-
17 May 20249.129.129.129.129.12-
16 May 20249.119.119.119.119.11-
15 May 20249.179.179.179.179.17-
14 May 20249.049.049.049.049.04-
13 May 20249.009.009.009.009.00-
10 May 20249.019.019.019.019.01-
09 May 20248.988.988.988.988.98-
08 May 20248.948.948.948.948.94-
07 May 20248.948.948.948.948.94-
06 May 20248.928.928.928.928.92-
03 May 20248.838.838.838.838.83-
02 May 20248.748.748.748.748.74-
01 May 20248.658.658.658.658.65-
30 Apr 20248.658.658.658.658.65-
29 Apr 20248.778.778.778.778.77-
26 Apr 20248.768.768.768.768.76-
25 Apr 20248.648.648.648.648.64-
24 Apr 20248.708.708.708.708.70-
23 Apr 20248.718.718.718.718.71-
22 Apr 20248.598.598.598.598.59-
19 Apr 20248.508.508.508.508.50-
18 Apr 20248.568.568.568.568.56-
17 Apr 20248.578.578.578.578.57-
16 Apr 20248.618.618.618.618.61-
15 Apr 20248.648.648.648.648.64-
12 Apr 20248.878.878.878.878.87-
11 Apr 20248.878.878.878.878.87-
10 Apr 20248.828.828.828.828.82-
09 Apr 20248.898.898.898.898.89-
08 Apr 20248.878.878.878.878.87-
05 Apr 20248.878.878.878.878.87-
04 Apr 20248.798.798.798.798.79-
03 Apr 20248.878.878.878.878.87-
02 Apr 20248.838.838.838.838.83-
01 Apr 20248.908.908.908.908.90-
28 Mar 20248.928.928.928.928.92-
27 Mar 20248.938.938.938.938.93-
26 Mar 20248.918.918.918.918.91-
25 Mar 20248.938.938.938.938.93-
22 Mar 20249.029.029.029.029.02-
22 Mar 20240.065 Dividend
21 Mar 20249.029.029.029.028.96-
20 Mar 20249.009.009.009.008.94-
19 Mar 20248.918.918.918.918.85-
18 Mar 20248.898.898.898.898.83-
15 Mar 20248.868.868.868.868.80-
14 Mar 20248.948.948.948.948.88-
13 Mar 20248.978.978.978.978.91-
12 Mar 20248.978.978.978.978.91-
11 Mar 20248.878.878.878.878.81-
08 Mar 20248.908.908.908.908.84-
07 Mar 20249.009.009.009.008.94-
06 Mar 20248.888.888.888.888.82-
05 Mar 20248.808.808.808.808.74-
04 Mar 20248.918.918.918.918.85-
01 Mar 20248.928.928.928.928.86-
29 Feb 20248.818.818.818.818.75-
28 Feb 20248.778.778.778.778.71-
27 Feb 20248.868.868.868.868.80-
26 Feb 20248.868.868.868.868.80-
23 Feb 20248.878.878.878.878.81-
22 Feb 20248.868.868.868.868.80-
21 Feb 20248.698.698.698.698.63-
20 Feb 20248.688.688.688.688.62-
16 Feb 20248.688.688.688.688.62-
15 Feb 20248.698.698.698.698.63-
14 Feb 20248.658.658.658.658.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...