U.S. markets open in 3 hours 16 minutes
F S&P 500
5,530.00 +8.50 (+0.15%) F Dow Jones
39,544.00 +75.00 (+0.19%) F Nasdaq
19,947.00 +19.75 (+0.10%) E-mini Russell 2000 Index Futur
2,075.00 +10.00 (+0.48%) Petróleo
81.73 +0.19 (+0.23%) Oro
2,339.20 -0.40 (-0.02%)
Delaware Ivy Global Growth Fund Class R (IYIGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 27 jun 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 26 jun 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 25 jun 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 24 jun 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 21 jun 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 20 jun 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 18 jun 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 17 jun 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 14 jun 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 13 jun 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 12 jun 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 11 jun 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 10 jun 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 07 jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 06 jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 05 jun 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 04 jun 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 03 jun 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 31 may 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 30 may 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 29 may 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 28 may 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 24 may 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 23 may 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 22 may 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 21 may 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 20 may 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 17 may 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 16 may 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 15 may 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 14 may 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| 13 may 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 10 may 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 09 may 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 08 may 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 07 may 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 06 may 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 03 may 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 02 may 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 01 may 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 30 abr 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 29 abr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 26 abr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 25 abr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 24 abr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 23 abr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 22 abr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 19 abr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 18 abr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 17 abr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 16 abr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 15 abr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 12 abr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 11 abr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 10 abr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 09 abr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 08 abr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 05 abr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 04 abr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 03 abr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
| 02 abr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 01 abr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 28 mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 27 mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 26 mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 25 mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 22 mar 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 21 mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 20 mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 19 mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 18 mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 15 mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 14 mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 13 mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 12 mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 11 mar 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 08 mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 07 mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| 06 mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 05 mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 04 mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 01 mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 29 feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 28 feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 27 feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 26 feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 23 feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 22 feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 21 feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 20 feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 16 feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 15 feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 14 feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 13 feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 12 feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 09 feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 08 feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 07 feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 06 feb 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.