Canada markets open in 2 hours

Delaware Ivy Natural Resources R (IGNRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.15-0.10 (-0.62%)
At close: 08:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202416.1516.1516.1516.1516.15-
Apr 30, 202416.2516.2516.2516.2516.25-
Apr 29, 202416.7516.7516.7516.7516.75-
Apr 26, 202416.6216.6216.6216.6216.62-
Apr 25, 202416.4916.4916.4916.4916.49-
Apr 24, 202416.1416.1416.1416.1416.14-
Apr 23, 202416.1016.1016.1016.1016.10-
Apr 22, 202416.0216.0216.0216.0216.02-
Apr 19, 202416.0716.0716.0716.0716.07-
Apr 18, 202416.0216.0216.0216.0216.02-
Apr 17, 202416.0016.0016.0016.0016.00-
Apr 16, 202415.9515.9515.9515.9515.95-
Apr 15, 202416.1316.1316.1316.1316.13-
Apr 12, 202416.4916.4916.4916.4916.49-
Apr 11, 202416.4916.4916.4916.4916.49-
Apr 10, 202416.5316.5316.5316.5316.53-
Apr 09, 202416.6816.6816.6816.6816.68-
Apr 08, 202416.4416.4416.4416.4416.44-
Apr 05, 202416.4516.4516.4516.4516.45-
Apr 04, 202416.3016.3016.3016.3016.30-
Apr 03, 202416.3416.3416.3416.3416.34-
Apr 02, 202416.1216.1216.1216.1216.12-
Apr 01, 202415.9815.9815.9815.9815.98-
Mar 28, 202415.9315.9315.9315.9315.93-
Mar 27, 202415.8115.8115.8115.8115.81-
Mar 26, 202415.5115.5115.5115.5115.51-
Mar 25, 202415.5415.5415.5415.5415.54-
Mar 22, 202415.5115.5115.5115.5115.51-
Mar 21, 202415.6615.6615.6615.6615.66-
Mar 20, 202415.5615.5615.5615.5615.56-
Mar 19, 202415.3015.3015.3015.3015.30-
Mar 18, 202415.3015.3015.3015.3015.30-
Mar 15, 202415.2915.2915.2915.2915.29-
Mar 14, 202415.2115.2115.2115.2115.21-
Mar 13, 202415.3415.3415.3415.3415.34-
Mar 12, 202415.1015.1015.1015.1015.10-
Mar 11, 202415.1815.1815.1815.1815.18-
Mar 08, 202415.0615.0615.0615.0615.06-
Mar 07, 202415.0915.0915.0915.0915.09-
Mar 06, 202414.8414.8414.8414.8414.84-
Mar 05, 202414.6214.6214.6214.6214.62-
Mar 04, 202414.6914.6914.6914.6914.69-
Mar 01, 202414.7014.7014.7014.7014.70-
Feb 29, 202414.4614.4614.4614.4614.46-
Feb 28, 202414.3314.3314.3314.3314.33-
Feb 27, 202414.3714.3714.3714.3714.37-
Feb 26, 202414.2414.2414.2414.2414.24-
Feb 23, 202414.3414.3414.3414.3414.34-
Feb 22, 202414.3814.3814.3814.3814.38-
Feb 21, 202414.4214.4214.4214.4214.42-
Feb 20, 202414.3214.3214.3214.3214.32-
Feb 16, 202414.5214.5214.5214.5214.52-
Feb 15, 202414.4814.4814.4814.4814.48-
Feb 14, 202414.1914.1914.1914.1914.19-
Feb 13, 202414.0714.0714.0714.0714.07-
Feb 12, 202414.4914.4914.4914.4914.49-
Feb 09, 202414.2614.2614.2614.2614.26-
Feb 08, 202414.2814.2814.2814.2814.28-
Feb 07, 202414.3214.3214.3214.3214.32-
Feb 06, 202414.3314.3314.3314.3314.33-
Feb 05, 202414.1914.1914.1914.1914.19-
Feb 02, 202414.4814.4814.4814.4814.48-
Feb 01, 202414.7014.7014.7014.7014.70-
Jan 31, 202414.3914.3914.3914.3914.39-
Jan 30, 202414.6114.6114.6114.6114.61-
Jan 29, 202414.6414.6414.6414.6414.64-
Jan 26, 202414.5214.5214.5214.5214.52-
Jan 25, 202414.4614.4614.4614.4614.46-
Jan 24, 202414.3514.3514.3514.3514.35-
Jan 23, 202414.3314.3314.3314.3314.33-
Jan 22, 202414.2114.2114.2114.2114.21-
Jan 19, 202414.3114.3114.3114.3114.31-
Jan 18, 202414.2514.2514.2514.2514.25-
Jan 17, 202414.2414.2414.2414.2414.24-
Jan 16, 202414.5314.5314.5314.5314.53-
Jan 12, 202414.9314.9314.9314.9314.93-
Jan 11, 202414.8014.8014.8014.8014.80-
Jan 10, 202414.7814.7814.7814.7814.78-
Jan 09, 202414.9114.9114.9114.9114.91-
Jan 08, 202415.1515.1515.1515.1515.15-
Jan 05, 202415.2015.2015.2015.2015.20-
Jan 04, 202415.2315.2315.2315.2315.23-
Jan 03, 202415.3415.3415.3415.3415.34-
Jan 02, 202415.4815.4815.4815.4815.48-
Dec 29, 202315.5615.5615.5615.5615.56-
Dec 28, 202315.6715.6715.6715.6715.67-
Dec 27, 202315.8115.8115.8115.8115.81-
Dec 26, 202315.7315.7315.7315.7315.73-
Dec 22, 202315.6315.6315.6315.6315.63-
Dec 21, 202315.5415.5415.5415.5415.54-
Dec 20, 202315.3215.3215.3215.3215.32-
Dec 19, 202315.5915.5915.5915.5915.59-
Dec 18, 202315.2715.2715.2715.2715.27-
Dec 15, 202315.2315.2315.2315.2315.23-
Dec 15, 20230.251 Dividend
Dec 14, 202315.5915.5915.5915.5915.34-
Dec 13, 202315.0815.0815.0815.0814.84-
Dec 12, 202314.6414.6414.6414.6414.40-
Dec 11, 202314.8814.8814.8814.8814.64-
Dec 08, 202314.8914.8914.8914.8914.65-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...