Ivy Funds - Delaware Ivy High Income Opportunities Fund (IVH)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.18

-0.41

(-3.54%)

As of 05:00PM EDT. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	-	-	-	-	-	-
20 Mar 2023	-	-	-	-	-	-
17 Mar 2023	-	-	-	-	-	-
16 Mar 2023	-	-	-	-	-	-
15 Mar 2023	-	-	-	-	-	-
14 Mar 2023	11.18	11.18	11.18	11.18	11.18	-
13 Mar 2023	11.18	11.18	11.18	11.18	11.18	-
10 Mar 2023	11.65	11.68	11.16	11.18	11.18	572,984
09 Mar 2023	11.72	11.75	11.59	11.59	11.59	187,937
08 Mar 2023	11.72	11.87	11.72	11.75	11.75	79,508
07 Mar 2023	11.64	11.79	11.64	11.71	11.71	104,284
06 Mar 2023	11.70	11.84	11.64	11.64	11.64	108,049
03 Mar 2023	11.70	11.77	11.70	11.73	11.73	53,637
02 Mar 2023	11.66	11.74	11.64	11.65	11.65	85,497
01 Mar 2023	11.75	11.82	11.72	11.73	11.73	50,117
28 Feb 2023	11.76	11.82	11.74	11.75	11.75	72,690
27 Feb 2023	11.82	11.85	11.77	11.79	11.79	103,665
24 Feb 2023	11.87	11.87	11.71	11.77	11.77	169,931
23 Feb 2023	11.82	11.95	11.80	11.88	11.88	80,384
22 Feb 2023	11.76	11.88	11.76	11.85	11.85	71,120
21 Feb 2023	11.90	11.92	11.72	11.73	11.73	75,264
17 Feb 2023	11.93	11.98	11.88	11.97	11.97	47,182
16 Feb 2023	11.96	12.05	11.95	11.96	11.96	67,581
15 Feb 2023	12.10	12.12	12.05	12.09	12.09	22,130
14 Feb 2023	12.06	12.15	12.05	12.12	12.12	35,648
13 Feb 2023	12.11	12.13	12.08	12.11	12.11	58,847
10 Feb 2023	12.18	12.18	12.03	12.10	12.10	85,246
09 Feb 2023	12.27	12.29	12.14	12.18	12.18	155,316
08 Feb 2023	12.25	12.31	12.22	12.23	12.23	66,084
07 Feb 2023	12.23	12.35	12.23	12.31	12.31	86,574
06 Feb 2023	12.30	12.33	12.24	12.26	12.26	56,885
03 Feb 2023	12.25	12.38	12.14	12.34	12.34	127,771
02 Feb 2023	12.32	12.35	12.20	12.27	12.27	79,157
01 Feb 2023	12.20	12.23	11.97	12.21	12.21	142,398
31 Jan 2023	12.02	12.17	12.01	12.15	12.15	90,215
30 Jan 2023	11.96	12.04	11.86	11.96	11.96	84,254
27 Jan 2023	11.85	11.97	11.82	11.96	11.96	83,911
26 Jan 2023	11.87	11.89	11.81	11.88	11.88	74,885
25 Jan 2023	11.74	11.84	11.74	11.81	11.81	75,961
24 Jan 2023	11.80	11.90	11.80	11.86	11.86	49,762
23 Jan 2023	11.87	11.91	11.81	11.91	11.91	69,374
20 Jan 2023	11.81	11.86	11.77	11.86	11.86	70,696
19 Jan 2023	11.72	11.82	11.68	11.81	11.81	54,051
18 Jan 2023	11.79	11.92	11.78	11.88	11.88	108,334
17 Jan 2023	11.68	11.80	11.66	11.74	11.74	79,526
13 Jan 2023	11.52	11.77	11.44	11.73	11.73	91,435
12 Jan 2023	11.46	11.64	11.46	11.58	11.58	92,641
11 Jan 2023	11.40	11.52	11.40	11.50	11.50	102,477
10 Jan 2023	11.19	11.42	11.19	11.41	11.41	101,630
09 Jan 2023	11.08	11.20	11.08	11.19	11.19	74,129
06 Jan 2023	11.00	11.05	10.97	11.05	11.05	91,268
05 Jan 2023	10.95	10.98	10.95	10.96	10.96	65,170
04 Jan 2023	11.00	11.09	11.00	11.01	11.01	295,199
03 Jan 2023	10.96	11.04	10.96	10.97	10.97	60,100
30 Dec 2022	10.92	11.03	10.92	10.96	10.96	75,067
29 Dec 2022	10.91	11.08	10.91	11.02	11.02	124,357
28 Dec 2022	10.91	11.03	10.90	10.91	10.91	85,894
27 Dec 2022	10.84	10.92	10.84	10.88	10.88	84,034
23 Dec 2022	10.71	10.90	10.71	10.90	10.90	67,681
22 Dec 2022	10.66	10.76	10.66	10.72	10.72	118,176
21 Dec 2022	10.74	10.95	10.74	10.85	10.85	152,737
20 Dec 2022	10.94	11.03	10.80	10.80	10.80	133,490
19 Dec 2022	11.00	11.17	10.94	10.98	10.98	50,226
16 Dec 2022	11.03	11.07	11.03	11.06	11.06	44,346
15 Dec 2022	11.11	11.24	11.10	11.12	11.12	136,914
14 Dec 2022	11.11	11.26	11.11	11.16	11.16	192,847
13 Dec 2022	11.11	11.46	11.11	11.11	11.11	79,023
12 Dec 2022	11.00	11.08	11.00	11.01	11.01	88,371
09 Dec 2022	11.05	11.11	10.96	10.97	10.97	86,373
08 Dec 2022	11.06	11.14	11.06	11.07	11.07	73,684
07 Dec 2022	10.99	11.11	10.99	11.10	11.10	46,861
06 Dec 2022	11.00	11.03	10.99	10.99	10.99	34,892
05 Dec 2022	11.00	11.03	10.96	10.97	10.97	69,706
02 Dec 2022	10.99	11.13	10.99	11.07	11.07	58,279
01 Dec 2022	11.25	11.25	11.03	11.06	11.06	91,125
30 Nov 2022	10.80	11.15	10.80	11.12	11.12	49,140
29 Nov 2022	10.79	10.88	10.76	10.84	10.84	29,740
28 Nov 2022	10.78	10.82	10.77	10.78	10.78	55,220
25 Nov 2022	10.77	10.80	10.77	10.78	10.78	19,803
23 Nov 2022	10.65	10.83	10.65	10.78	10.78	75,479
22 Nov 2022	10.59	10.70	10.52	10.69	10.69	68,372
21 Nov 2022	10.49	10.55	10.48	10.54	10.54	57,916
18 Nov 2022	10.50	10.53	10.48	10.49	10.49	28,583
17 Nov 2022	10.50	10.50	10.42	10.48	10.48	59,354
16 Nov 2022	10.52	10.58	10.52	10.56	10.56	46,872
15 Nov 2022	10.54	10.61	10.51	10.58	10.58	61,525
14 Nov 2022	10.46	10.52	10.39	10.42	10.42	65,754
11 Nov 2022	10.51	10.57	10.49	10.50	10.50	42,372
10 Nov 2022	10.34	10.52	10.34	10.48	10.48	80,966
09 Nov 2022	10.35	10.36	10.26	10.26	10.26	137,069
08 Nov 2022	10.32	10.38	10.30	10.35	10.35	82,446
07 Nov 2022	10.28	10.34	10.26	10.33	10.33	29,522
04 Nov 2022	10.25	10.31	10.24	10.28	10.28	56,816
03 Nov 2022	10.27	10.35	10.15	10.22	10.22	43,005
02 Nov 2022	10.49	10.53	10.34	10.34	10.34	26,820
01 Nov 2022	10.49	10.51	10.40	10.49	10.49	42,450
31 Oct 2022	10.42	10.47	10.32	10.38	10.38	49,470
28 Oct 2022	10.32	10.44	10.32	10.42	10.42	63,855
27 Oct 2022	10.31	10.37	10.26	10.32	10.32	66,943
26 Oct 2022	10.18	10.31	10.15	10.27	10.27	109,748
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,220.98+47.05(+1.48%)

S&P 5004,006.62+3.75(+0.09%)

Dow32,572.07+11.47(+0.04%)

Nasdaq11,871.48+11.37(+0.10%)

BTC-USD28,411.78+440.18(+1.57%)

CMC Crypto 200619.19+3.25(+0.53%)

Ivy Funds - Delaware Ivy High Income Opportunities Fund (IVH)

Straits Times Index
3,220.98
+47.05(+1.48%)

S&P 500
4,006.62
+3.75(+0.09%)

Dow
32,572.07
+11.47(+0.04%)

Nasdaq
11,871.48
+11.37(+0.10%)

BTC-USD
28,411.78
+440.18(+1.57%)

CMC Crypto 200
619.19
+3.25(+0.53%)