UK markets open in 5 hours 50 minutes
NIKKEI 225
38,095.67 -718.89 (-1.85%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.24 -0.21 (-0.27%) GOLD FUTURES
2,341.00 -8.10 (-0.34%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,461.91 +346.33 (+0.66%)
Ivy Small Cap Growth I (IYSIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 13 Jun 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 12 Jun 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 11 Jun 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 10 Jun 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 07 Jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 06 Jun 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 05 Jun 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 04 Jun 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 03 Jun 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 31 May 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 30 May 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 29 May 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 28 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 24 May 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 23 May 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 22 May 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 21 May 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 20 May 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 17 May 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 16 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 15 May 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 14 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 13 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 10 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 09 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 08 May 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 07 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 06 May 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 03 May 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 02 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 01 May 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 30 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 29 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 26 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 25 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 24 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 23 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 22 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 19 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 18 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 17 Apr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 16 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 15 Apr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 12 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 11 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 10 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 09 Apr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 08 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 05 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 04 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 03 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 02 Apr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 01 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 28 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 27 Mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 26 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 25 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 22 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 21 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 20 Mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 19 Mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 18 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 15 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 14 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 13 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 12 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 11 Mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 08 Mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 07 Mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 06 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 05 Mar 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 04 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 01 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 29 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 28 Feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 27 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 26 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 23 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 22 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 21 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 20 Feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 16 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 15 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 14 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 13 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 12 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 09 Feb 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 08 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 07 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 06 Feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 05 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 02 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 01 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 31 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 30 Jan 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 29 Jan 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 26 Jan 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 25 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 24 Jan 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.