Yahoo

Mail

Singapore markets open in 4 hours 58 minutes

Straits Times Index
3,365.67
-12.62(-0.37%)
S&P 500
4,059.62
+41.85(+1.04%)
Dow
33,946.03
+228.94(+0.68%)
Nasdaq
11,549.42
+155.61(+1.37%)
BTC-USD
23,172.81
+378.57(+1.66%)
CMC Crypto 200
526.72
+7.92(+1.53%)

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

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.15

+0.19

(+1.59%)

As of 02:57PM EST. Market open.

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	12.02	12.15	12.02	12.15	12.15	62,298
30 Jan 2023	11.96	12.04	11.86	11.96	11.96	84,300
27 Jan 2023	11.85	11.97	11.82	11.96	11.96	83,900
26 Jan 2023	11.87	11.89	11.81	11.88	11.88	74,900
25 Jan 2023	11.74	11.84	11.74	11.81	11.81	76,000
24 Jan 2023	11.80	11.90	11.80	11.86	11.86	49,800
23 Jan 2023	11.87	11.91	11.81	11.91	11.91	69,400
20 Jan 2023	11.81	11.86	11.77	11.86	11.86	70,700
19 Jan 2023	11.72	11.83	11.68	11.81	11.81	54,100
19 Jan 2023	0.093 Dividend
18 Jan 2023	11.79	11.92	11.78	11.88	11.79	108,300
17 Jan 2023	11.68	11.80	11.66	11.74	11.65	79,500
13 Jan 2023	11.52	11.77	11.44	11.73	11.64	91,400
12 Jan 2023	11.46	11.64	11.46	11.58	11.49	92,600
12 Jan 2023	0.07 Dividend
11 Jan 2023	11.40	11.52	11.40	11.50	11.34	102,500
10 Jan 2023	11.19	11.42	11.19	11.41	11.25	101,600
09 Jan 2023	11.08	11.20	11.08	11.19	11.03	74,100
06 Jan 2023	11.00	11.05	10.97	11.05	10.90	91,300
05 Jan 2023	10.95	10.98	10.95	10.96	10.81	65,200
04 Jan 2023	11.00	11.09	11.00	11.01	10.86	295,200
03 Jan 2023	10.96	11.04	10.96	10.97	10.82	60,100
30 Dec 2022	10.92	11.03	10.92	10.96	10.81	75,100
29 Dec 2022	10.91	11.08	10.91	11.02	10.87	124,400
28 Dec 2022	10.91	11.03	10.90	10.91	10.76	85,900
27 Dec 2022	10.84	10.92	10.84	10.88	10.73	84,000
23 Dec 2022	10.71	10.90	10.71	10.90	10.75	67,700
22 Dec 2022	10.66	10.76	10.66	10.72	10.57	118,200
22 Dec 2022	0.093 Dividend
21 Dec 2022	10.74	10.95	10.74	10.85	10.61	152,700
20 Dec 2022	10.94	11.03	10.80	10.80	10.56	133,500
19 Dec 2022	11.00	11.17	10.94	10.98	10.73	50,200
16 Dec 2022	11.03	11.07	11.03	11.06	10.81	44,300
15 Dec 2022	11.11	11.24	11.10	11.12	10.87	136,900
14 Dec 2022	11.11	11.26	11.11	11.16	10.91	192,800
13 Dec 2022	11.11	11.46	11.11	11.11	10.86	79,000
12 Dec 2022	11.00	11.08	11.00	11.01	10.76	88,400
09 Dec 2022	11.05	11.11	10.96	10.97	10.73	86,400
08 Dec 2022	11.06	11.14	11.06	11.07	10.82	73,700
07 Dec 2022	10.99	11.11	10.99	11.10	10.85	46,900
06 Dec 2022	11.00	11.03	10.99	10.99	10.74	34,900
05 Dec 2022	11.00	11.03	10.96	10.97	10.73	69,700
02 Dec 2022	10.99	11.13	10.99	11.07	10.82	58,300
01 Dec 2022	11.25	11.25	11.03	11.06	10.81	91,100
30 Nov 2022	10.80	11.15	10.80	11.12	10.87	49,100
29 Nov 2022	10.79	10.88	10.76	10.84	10.60	29,700
28 Nov 2022	10.78	10.82	10.77	10.78	10.54	55,200
25 Nov 2022	10.77	10.80	10.77	10.78	10.54	19,800
23 Nov 2022	10.65	10.83	10.65	10.79	10.55	75,500
22 Nov 2022	10.59	10.70	10.52	10.69	10.45	68,400
21 Nov 2022	10.49	10.55	10.48	10.54	10.30	57,900
18 Nov 2022	10.50	10.53	10.49	10.49	10.26	28,600
17 Nov 2022	10.50	10.50	10.42	10.48	10.25	59,400
16 Nov 2022	10.52	10.58	10.52	10.56	10.32	46,900
15 Nov 2022	10.54	10.61	10.51	10.58	10.34	61,500
14 Nov 2022	10.46	10.52	10.39	10.42	10.19	65,800
14 Nov 2022	0.074 Dividend
11 Nov 2022	10.51	10.57	10.49	10.50	10.19	42,400
10 Nov 2022	10.34	10.52	10.34	10.48	10.17	81,000
09 Nov 2022	10.35	10.36	10.26	10.26	9.96	137,100
08 Nov 2022	10.32	10.38	10.30	10.35	10.05	82,400
07 Nov 2022	10.28	10.34	10.26	10.33	10.03	29,500
04 Nov 2022	10.25	10.31	10.24	10.28	9.98	56,800
03 Nov 2022	10.27	10.35	10.15	10.22	9.92	43,000
02 Nov 2022	10.49	10.53	10.34	10.34	10.04	26,800
01 Nov 2022	10.49	10.51	10.40	10.49	10.18	42,500
31 Oct 2022	10.42	10.47	10.32	10.38	10.08	49,500
28 Oct 2022	10.32	10.44	10.32	10.42	10.12	63,900
27 Oct 2022	10.31	10.37	10.26	10.32	10.02	66,900
26 Oct 2022	10.23	10.31	10.15	10.27	9.97	109,700
25 Oct 2022	10.12	10.24	10.12	10.21	9.91	84,700
24 Oct 2022	10.10	10.24	10.07	10.12	9.82	80,700
21 Oct 2022	10.07	10.13	10.03	10.12	9.82	60,900
20 Oct 2022	10.12	10.20	10.06	10.06	9.77	53,300
19 Oct 2022	10.15	10.19	10.07	10.11	9.81	38,500
18 Oct 2022	10.17	10.30	10.17	10.18	9.88	80,600
17 Oct 2022	10.16	10.18	10.10	10.12	9.82	72,700
14 Oct 2022	10.13	10.15	10.00	10.01	9.72	57,600
14 Oct 2022	0.073 Dividend
13 Oct 2022	10.02	10.22	9.99	10.20	9.83	40,600
12 Oct 2022	10.17	10.51	10.17	10.20	9.83	35,600
11 Oct 2022	10.22	10.32	10.15	10.24	9.87	65,600
10 Oct 2022	10.27	10.29	10.14	10.19	9.82	35,800
07 Oct 2022	10.31	10.35	10.26	10.27	9.90	35,300
06 Oct 2022	10.47	10.52	10.35	10.38	10.00	49,200
05 Oct 2022	10.45	10.56	10.23	10.49	10.11	74,600
04 Oct 2022	10.39	10.60	10.39	10.54	10.16	44,100
03 Oct 2022	10.18	10.34	10.04	10.31	9.94	32,900
30 Sept 2022	10.20	10.33	10.09	10.09	9.73	65,800
29 Sept 2022	10.42	10.43	10.20	10.21	9.84	18,700
28 Sept 2022	10.43	10.53	10.35	10.51	10.13	86,300
27 Sept 2022	10.49	10.53	10.40	10.41	10.03	32,400
26 Sept 2022	10.55	10.66	10.39	10.40	10.02	46,600
23 Sept 2022	10.88	10.88	10.59	10.62	10.24	201,200
22 Sept 2022	11.05	11.06	10.95	11.02	10.62	48,700
21 Sept 2022	11.11	11.16	11.02	11.04	10.64	22,200
20 Sept 2022	11.07	11.19	11.04	11.05	10.65	25,300
19 Sept 2022	11.13	11.23	11.13	11.17	10.77	29,600
16 Sept 2022	11.19	11.25	11.09	11.25	10.84	30,500
15 Sept 2022	11.39	11.40	11.26	11.26	10.85	60,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,365.67-12.62(-0.37%)

S&P 5004,059.62+41.85(+1.04%)

Dow33,946.03+228.94(+0.68%)

Nasdaq11,549.42+155.61(+1.37%)

BTC-USD23,172.81+378.57(+1.66%)

CMC Crypto 200526.72+7.92(+1.53%)

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

Straits Times Index
3,365.67
-12.62(-0.37%)

S&P 500
4,059.62
+41.85(+1.04%)

Dow
33,946.03
+228.94(+0.68%)

Nasdaq
11,549.42
+155.61(+1.37%)

BTC-USD
23,172.81
+378.57(+1.66%)

CMC Crypto 200
526.72
+7.92(+1.53%)