UK markets open in 4 hours 13 minutes

Ivy Value R (IYVLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.84-0.16 (-0.94%)
At close: 08:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202416.8416.8416.8416.8416.84-
24 Jun 202417.0017.0017.0017.0017.00-
21 Jun 202416.8616.8616.8616.8616.86-
20 Jun 202416.9116.9116.9116.9116.91-
18 Jun 202416.8116.8116.8116.8116.81-
17 Jun 202416.7416.7416.7416.7416.74-
14 Jun 202416.6316.6316.6316.6316.63-
13 Jun 202416.7316.7316.7316.7316.73-
12 Jun 202416.7916.7916.7916.7916.79-
11 Jun 202416.7116.7116.7116.7116.71-
10 Jun 202416.8016.8016.8016.8016.80-
07 Jun 202416.8416.8416.8416.8416.84-
06 Jun 202416.8316.8316.8316.8316.83-
05 Jun 202416.8316.8316.8316.8316.83-
04 Jun 202416.8816.8816.8816.8816.88-
03 Jun 202416.8916.8916.8916.8916.89-
31 May 202416.6516.6516.6516.6516.65-
30 May 202416.6516.6516.6516.6516.65-
29 May 202416.5716.5716.5716.5716.57-
28 May 202416.7316.7316.7316.7316.73-
24 May 202416.8816.8816.8816.8816.88-
23 May 202416.8616.8616.8616.8616.86-
22 May 202417.0917.0917.0917.0917.09-
21 May 202417.1217.1217.1217.1217.12-
20 May 202417.1317.1317.1317.1317.13-
17 May 202417.2617.2617.2617.2617.26-
16 May 202417.2317.2317.2317.2317.23-
15 May 202417.2017.2017.2017.2017.20-
14 May 202417.1617.1617.1617.1617.16-
13 May 202417.1517.1517.1517.1517.15-
10 May 202417.1617.1617.1617.1617.16-
09 May 202417.1217.1217.1217.1217.12-
08 May 202417.0317.0317.0317.0317.03-
07 May 202417.0317.0317.0317.0317.03-
06 May 202416.9916.9916.9916.9916.99-
03 May 202416.9016.9016.9016.9016.90-
02 May 202416.8316.8316.8316.8316.83-
01 May 202416.8516.8516.8516.8516.85-
30 Apr 202416.8716.8716.8716.8716.87-
29 Apr 202417.0617.0617.0617.0617.06-
26 Apr 202417.0117.0117.0117.0117.01-
25 Apr 202417.0517.0517.0517.0517.05-
24 Apr 202417.0417.0417.0417.0417.04-
23 Apr 202417.1217.1217.1217.1217.12-
22 Apr 202417.0317.0317.0317.0317.03-
19 Apr 202416.9516.9516.9516.9516.95-
18 Apr 202416.7916.7916.7916.7916.79-
17 Apr 202416.6916.6916.6916.6916.69-
16 Apr 202416.7716.7716.7716.7716.77-
15 Apr 202416.8616.8616.8616.8616.86-
12 Apr 202417.1817.1817.1817.1817.18-
11 Apr 202417.1817.1817.1817.1817.18-
10 Apr 202417.2517.2517.2517.2517.25-
09 Apr 202417.4717.4717.4717.4717.47-
08 Apr 202417.4517.4517.4517.4517.45-
05 Apr 202417.4617.4617.4617.4617.46-
04 Apr 202417.3717.3717.3717.3717.37-
03 Apr 202417.5017.5017.5017.5017.50-
02 Apr 202417.5417.5417.5417.5417.54-
01 Apr 202417.6517.6517.6517.6517.65-
28 Mar 202417.7517.7517.7517.7517.75-
27 Mar 202417.6617.6617.6617.6617.66-
26 Mar 202417.3917.3917.3917.3917.39-
25 Mar 202417.3717.3717.3717.3717.37-
22 Mar 202417.5617.5617.5617.5617.56-
21 Mar 202417.5617.5617.5617.5617.56-
20 Mar 202417.4817.4817.4817.4817.48-
19 Mar 202417.3717.3717.3717.3717.37-
18 Mar 202417.2717.2717.2717.2717.27-
15 Mar 202417.2417.2417.2417.2417.24-
14 Mar 202417.2217.2217.2217.2217.22-
13 Mar 202417.3617.3617.3617.3617.36-
12 Mar 202417.4117.4117.4117.4117.41-
11 Mar 202417.3317.3317.3317.3317.33-
08 Mar 202417.2517.2517.2517.2517.25-
07 Mar 202417.2417.2417.2417.2417.24-
06 Mar 202417.1917.1917.1917.1917.19-
05 Mar 202417.1017.1017.1017.1017.10-
04 Mar 202417.1117.1117.1117.1117.11-
01 Mar 202417.0317.0317.0317.0317.03-
29 Feb 202417.0117.0117.0117.0117.01-
28 Feb 202416.9616.9616.9616.9616.96-
27 Feb 202416.9816.9816.9816.9816.98-
26 Feb 202416.9116.9116.9116.9116.91-
23 Feb 202417.0017.0017.0017.0017.00-
22 Feb 202416.9616.9616.9616.9616.96-
21 Feb 202416.8716.8716.8716.8716.87-
20 Feb 202416.7916.7916.7916.7916.79-
16 Feb 202416.8116.8116.8116.8116.81-
15 Feb 202416.8316.8316.8316.8316.83-
14 Feb 202416.6416.6416.6416.6416.64-
13 Feb 202416.5716.5716.5716.5716.57-
12 Feb 202416.7516.7516.7516.7516.75-
09 Feb 202416.6716.6716.6716.6716.67-
08 Feb 202416.7016.7016.7016.7016.70-
07 Feb 202416.6616.6616.6616.6616.66-
06 Feb 202416.6116.6116.6116.6116.61-
05 Feb 202416.4616.4616.4616.4616.46-
02 Feb 202416.6116.6116.6116.6116.61-
01 Feb 202416.5916.5916.5916.5916.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...