Canada markets closed

Delaware Ivy Natural Resources R6 (INRSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.70+0.14 (+0.80%)
At close: 08:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202417.7017.7017.7017.7017.70-
Apr 25, 202417.5617.5617.5617.5617.56-
Apr 24, 202417.1917.1917.1917.1917.19-
Apr 23, 202417.1417.1417.1417.1417.14-
Apr 22, 202417.0617.0617.0617.0617.06-
Apr 19, 202417.1117.1117.1117.1117.11-
Apr 18, 202417.0617.0617.0617.0617.06-
Apr 17, 202417.0417.0417.0417.0417.04-
Apr 16, 202416.9916.9916.9916.9916.99-
Apr 15, 202417.1717.1717.1717.1717.17-
Apr 12, 202417.5517.5517.5517.5517.55-
Apr 11, 202417.5517.5517.5517.5517.55-
Apr 10, 202417.5917.5917.5917.5917.59-
Apr 09, 202417.7517.7517.7517.7517.75-
Apr 08, 202417.5017.5017.5017.5017.50-
Apr 05, 202417.5117.5117.5117.5117.51-
Apr 04, 202417.3517.3517.3517.3517.35-
Apr 03, 202417.3917.3917.3917.3917.39-
Apr 02, 202417.1617.1617.1617.1617.16-
Apr 01, 202417.0117.0117.0117.0117.01-
Mar 28, 202416.9616.9616.9616.9616.96-
Mar 27, 202416.8416.8416.8416.8416.84-
Mar 26, 202416.5216.5216.5216.5216.52-
Mar 25, 202416.5516.5516.5516.5516.55-
Mar 22, 202416.5316.5316.5316.5316.53-
Mar 21, 202416.6816.6816.6816.6816.68-
Mar 20, 202416.5816.5816.5816.5816.58-
Mar 19, 202416.3016.3016.3016.3016.30-
Mar 18, 202416.3016.3016.3016.3016.30-
Mar 15, 202416.2916.2916.2916.2916.29-
Mar 14, 202416.2016.2016.2016.2016.20-
Mar 13, 202416.3316.3316.3316.3316.33-
Mar 12, 202416.0816.0816.0816.0816.08-
Mar 11, 202416.1716.1716.1716.1716.17-
Mar 08, 202416.0316.0316.0316.0316.03-
Mar 07, 202416.0716.0716.0716.0716.07-
Mar 06, 202415.8115.8115.8115.8115.81-
Mar 05, 202415.5715.5715.5715.5715.57-
Mar 04, 202415.6515.6515.6515.6515.65-
Mar 01, 202415.6515.6515.6515.6515.65-
Feb 29, 202415.3915.3915.3915.3915.39-
Feb 28, 202415.2515.2515.2515.2515.25-
Feb 27, 202415.3015.3015.3015.3015.30-
Feb 26, 202415.1615.1615.1615.1615.16-
Feb 23, 202415.2715.2715.2715.2715.27-
Feb 22, 202415.3115.3115.3115.3115.31-
Feb 21, 202415.3515.3515.3515.3515.35-
Feb 20, 202415.2515.2515.2515.2515.25-
Feb 16, 202415.4615.4615.4615.4615.46-
Feb 15, 202415.4115.4115.4115.4115.41-
Feb 14, 202415.1015.1015.1015.1015.10-
Feb 13, 202414.9814.9814.9814.9814.98-
Feb 12, 202415.4215.4215.4215.4215.42-
Feb 09, 202415.1815.1815.1815.1815.18-
Feb 08, 202415.2015.2015.2015.2015.20-
Feb 07, 202415.2415.2415.2415.2415.24-
Feb 06, 202415.2515.2515.2515.2515.25-
Feb 05, 202415.1115.1115.1115.1115.11-
Feb 02, 202415.4115.4115.4115.4115.41-
Feb 01, 202415.6415.6415.6415.6415.64-
Jan 31, 202415.3115.3115.3115.3115.31-
Jan 30, 202415.5515.5515.5515.5515.55-
Jan 29, 202415.5815.5815.5815.5815.58-
Jan 26, 202415.4615.4615.4615.4615.46-
Jan 25, 202415.3815.3815.3815.3815.38-
Jan 24, 202415.2715.2715.2715.2715.27-
Jan 23, 202415.2515.2515.2515.2515.25-
Jan 22, 202415.1215.1215.1215.1215.12-
Jan 19, 202415.2215.2215.2215.2215.22-
Jan 18, 202415.1715.1715.1715.1715.17-
Jan 17, 202415.1515.1515.1515.1515.15-
Jan 16, 202415.4615.4615.4615.4615.46-
Jan 12, 202415.8915.8915.8915.8915.89-
Jan 11, 202415.7515.7515.7515.7515.75-
Jan 10, 202415.7215.7215.7215.7215.72-
Jan 09, 202415.8615.8615.8615.8615.86-
Jan 08, 202416.1216.1216.1216.1216.12-
Jan 05, 202416.1716.1716.1716.1716.17-
Jan 04, 202416.2016.2016.2016.2016.20-
Jan 03, 202416.3116.3116.3116.3116.31-
Jan 02, 202416.4716.4716.4716.4716.47-
Dec 29, 202316.5516.5516.5516.5516.55-
Dec 28, 202316.6716.6716.6716.6716.67-
Dec 27, 202316.8116.8116.8116.8116.81-
Dec 26, 202316.7316.7316.7316.7316.73-
Dec 22, 202316.6216.6216.6216.6216.62-
Dec 21, 202316.5316.5316.5316.5316.53-
Dec 20, 202316.3016.3016.3016.3016.30-
Dec 19, 202316.5816.5816.5816.5816.58-
Dec 18, 202316.2316.2316.2316.2316.23-
Dec 15, 202316.2016.2016.2016.2016.20-
Dec 15, 20230.392 Dividend
Dec 14, 202316.7016.7016.7016.7016.31-
Dec 13, 202316.1616.1616.1616.1615.78-
Dec 12, 202315.6815.6815.6815.6815.31-
Dec 11, 202315.9415.9415.9415.9415.57-
Dec 08, 202315.9515.9515.9515.9515.58-
Dec 07, 202315.9515.9515.9515.9515.58-
Dec 06, 202315.8915.8915.8915.8915.52-
Dec 05, 202315.9515.9515.9515.9515.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...