UK markets open in 4 minutes

Ivy Small Cap Growth I (IYSIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.07+0.05 (+0.24%)
At close: 08:01PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202421.0721.0721.0721.0721.07-
24 Jun 202421.0221.0221.0221.0221.02-
21 Jun 202420.9420.9420.9420.9420.94-
20 Jun 202420.9120.9120.9120.9120.91-
18 Jun 202421.1121.1121.1121.1121.11-
17 Jun 202420.9420.9420.9420.9420.94-
14 Jun 202420.7620.7620.7620.7620.76-
13 Jun 202421.0421.0421.0421.0421.04-
12 Jun 202421.2221.2221.2221.2221.22-
11 Jun 202420.8720.8720.8720.8720.87-
10 Jun 202420.9520.9520.9520.9520.95-
07 Jun 202420.7620.7620.7620.7620.76-
06 Jun 202420.9420.9420.9420.9420.94-
05 Jun 202421.0821.0821.0821.0821.08-
04 Jun 202420.6920.6920.6920.6920.69-
03 Jun 202420.9820.9820.9820.9820.98-
31 May 202421.0421.0421.0421.0421.04-
30 May 202421.0421.0421.0421.0421.04-
29 May 202421.0421.0421.0421.0421.04-
28 May 202421.1621.1621.1621.1621.16-
24 May 202421.0621.0621.0621.0621.06-
23 May 202420.7920.7920.7920.7920.79-
22 May 202420.9120.9120.9120.9120.91-
21 May 202421.0321.0321.0321.0321.03-
20 May 202421.0821.0821.0821.0821.08-
17 May 202420.9020.9020.9020.9020.90-
16 May 202420.9220.9220.9220.9220.92-
15 May 202421.2121.2121.2121.2121.21-
14 May 202420.9220.9220.9220.9220.92-
13 May 202420.7520.7520.7520.7520.75-
10 May 202420.8120.8120.8120.8120.81-
09 May 202420.9520.9520.9520.9520.95-
08 May 202420.7820.7820.7820.7820.78-
07 May 202421.2021.2021.2021.2021.20-
06 May 202421.1421.1421.1421.1421.14-
03 May 202420.7620.7620.7620.7620.76-
02 May 202420.8120.8120.8120.8120.81-
01 May 202420.5920.5920.5920.5920.59-
30 Apr 202420.5820.5820.5820.5820.58-
29 Apr 202420.9320.9320.9320.9320.93-
26 Apr 202420.7820.7820.7820.7820.78-
25 Apr 202420.6420.6420.6420.6420.64-
24 Apr 202420.7020.7020.7020.7020.70-
23 Apr 202420.7420.7420.7420.7420.74-
22 Apr 202420.2820.2820.2820.2820.28-
19 Apr 202420.0420.0420.0420.0420.04-
18 Apr 202420.2220.2220.2220.2220.22-
17 Apr 202420.3720.3720.3720.3720.37-
16 Apr 202420.6620.6620.6620.6620.66-
15 Apr 202420.6320.6320.6320.6320.63-
12 Apr 202421.3221.3221.3221.3221.32-
11 Apr 202421.3221.3221.3221.3221.32-
10 Apr 202421.1721.1721.1721.1721.17-
09 Apr 202421.5921.5921.5921.5921.59-
08 Apr 202421.6021.6021.6021.6021.60-
05 Apr 202421.5021.5021.5021.5021.50-
04 Apr 202421.3121.3121.3121.3121.31-
03 Apr 202421.5821.5821.5821.5821.58-
02 Apr 202421.5221.5221.5221.5221.52-
01 Apr 202421.9121.9121.9121.9121.91-
28 Mar 202422.0622.0622.0622.0622.06-
27 Mar 202422.0122.0122.0122.0122.01-
26 Mar 202421.7621.7621.7621.7621.76-
25 Mar 202421.7621.7621.7621.7621.76-
22 Mar 202421.8321.8321.8321.8321.83-
21 Mar 202421.9221.9221.9221.9221.92-
20 Mar 202421.6421.6421.6421.6421.64-
19 Mar 202421.3621.3621.3621.3621.36-
18 Mar 202421.2821.2821.2821.2821.28-
15 Mar 202421.2921.2921.2921.2921.29-
14 Mar 202421.3221.3221.3221.3221.32-
13 Mar 202421.6021.6021.6021.6021.60-
12 Mar 202421.6021.6021.6021.6021.60-
11 Mar 202421.4621.4621.4621.4621.46-
08 Mar 202421.7421.7421.7421.7421.74-
07 Mar 202421.9621.9621.9621.9621.96-
06 Mar 202421.7621.7621.7621.7621.76-
05 Mar 202421.5921.5921.5921.5921.59-
04 Mar 202421.8921.8921.8921.8921.89-
01 Mar 202421.8821.8821.8821.8821.88-
29 Feb 202421.6021.6021.6021.6021.60-
28 Feb 202421.5321.5321.5321.5321.53-
27 Feb 202421.6621.6621.6621.6621.66-
26 Feb 202421.5021.5021.5021.5021.50-
23 Feb 202421.3821.3821.3821.3821.38-
22 Feb 202421.2321.2321.2321.2321.23-
21 Feb 202420.9020.9020.9020.9020.90-
20 Feb 202421.0721.0721.0721.0721.07-
16 Feb 202421.3221.3221.3221.3221.32-
15 Feb 202421.4021.4021.4021.4021.40-
14 Feb 202420.9920.9920.9920.9920.99-
13 Feb 202420.4520.4520.4520.4520.45-
12 Feb 202421.0421.0421.0421.0421.04-
09 Feb 202420.9420.9420.9420.9420.94-
08 Feb 202420.6020.6020.6020.6020.60-
07 Feb 202420.2020.2020.2020.2020.20-
06 Feb 202420.0920.0920.0920.0920.09-
05 Feb 202419.9319.9319.9319.9319.93-
02 Feb 202420.1120.1120.1120.1120.11-
01 Feb 202420.0720.0720.0720.0720.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...