Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.15 -48.92 (-3.66%)
Delaware Ivy Natural Resources R (IGNRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 26 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 25 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 24 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 23 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 22 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 19 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 18 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 17 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 16 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 15 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 12 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 11 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 10 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 09 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 08 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 05 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 04 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 03 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 02 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 01 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 28 Mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 27 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 26 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 25 Mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 22 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 21 Mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 20 Mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 19 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 18 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 15 Mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 14 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 13 Mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 12 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 11 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 08 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 07 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 06 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 05 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 04 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 01 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 29 Feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 28 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 27 Feb 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 26 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 23 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 22 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 21 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 20 Feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 16 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 15 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 14 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 13 Feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 12 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 09 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 08 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 07 Feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 06 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 05 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 02 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 01 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 31 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 30 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 29 Jan 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 26 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 25 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 24 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 23 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 22 Jan 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 19 Jan 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 18 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 17 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 16 Jan 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 12 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 11 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 10 Jan 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 09 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 08 Jan 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 05 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 04 Jan 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 03 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 02 Jan 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 29 Dec 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 28 Dec 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 27 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 26 Dec 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 22 Dec 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 21 Dec 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 20 Dec 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 19 Dec 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 18 Dec 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 15 Dec 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 15 Dec 2023 | 0.251 Dividend | |||||
| 14 Dec 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.34 | - |
| 13 Dec 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 14.84 | - |
| 12 Dec 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.40 | - |
| 11 Dec 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 14.64 | - |
| 08 Dec 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.65 | - |
| 07 Dec 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.65 | - |
| *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.