Singapore markets open in 6 hours 7 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,352.52 -1.51 (-0.03%) Dow
38,880.85 +73.52 (+0.19%) Nasdaq
17,172.75 -15.15 (-0.09%) Bitcoin USD
71,083.05 +110.56 (+0.16%) CMC Crypto 200
1,518.73 -6.07 (-0.40%)
Ivy Funds - Ivy Managed International Opportunities Fund (IVTYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 04 Jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 03 Jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 28 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 24 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 23 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 22 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 21 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 20 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 17 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 16 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 15 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 14 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 13 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 10 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 09 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 08 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 07 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 06 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 03 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 02 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 01 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 30 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 29 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 26 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 25 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 24 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 23 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 22 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 19 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 18 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 17 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 17 Apr 2024 | 0.125 Dividend | |||||
| 17 Apr 2024 | 4.115 Capital gain | |||||
| 16 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 5.90 | - |
| 15 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 5.90 | - |
| 12 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 5.90 | - |
| 11 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 5.90 | - |
| 10 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 5.90 | - |
| 09 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 5.94 | - |
| 08 Apr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 5.95 | - |
| 05 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 5.93 | - |
| 04 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 5.90 | - |
| 03 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 5.90 | - |
| 02 Apr 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 5.89 | - |
| 01 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 5.91 | - |
| 28 Mar 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 5.93 | - |
| 27 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 5.93 | - |
| 26 Mar 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 5.92 | - |
| 25 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 5.91 | - |
| 22 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 5.91 | - |
| 21 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 5.93 | - |
| 20 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 5.91 | - |
| 19 Mar 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 5.86 | - |
| 18 Mar 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 5.85 | - |
| 15 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 5.85 | - |
| 14 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 5.89 | - |
| 13 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 5.91 | - |
| 12 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 5.91 | - |
| 11 Mar 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 5.85 | - |
| 08 Mar 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 5.87 | - |
| 07 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 5.91 | - |
| 06 Mar 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 5.84 | - |
| 05 Mar 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 5.77 | - |
| 04 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 5.78 | - |
| 01 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 5.78 | - |
| 29 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 5.71 | - |
| 28 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 5.70 | - |
| 27 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 5.74 | - |
| 26 Feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 5.72 | - |
| 23 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 5.73 | - |
| 22 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 5.75 | - |
| 21 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 5.67 | - |
| 20 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 5.67 | - |
| 16 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 5.65 | - |
| 15 Feb 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 5.64 | - |
| 14 Feb 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 5.60 | - |
| 13 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 5.54 | - |
| 12 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 5.61 | - |
| 09 Feb 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 5.60 | - |
| 08 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 5.59 | - |
| 07 Feb 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 5.59 | - |
| 06 Feb 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 5.59 | - |
| 05 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 5.53 | - |
| 02 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 5.54 | - |
| 01 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 5.56 | - |
| 31 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 5.50 | - |
| 30 Jan 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 5.53 | - |
| 29 Jan 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 5.55 | - |
| 26 Jan 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 5.51 | - |
| 25 Jan 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 5.49 | - |
| 24 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 5.47 | - |
| 23 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 5.42 | - |
| 22 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 5.42 | - |
| 19 Jan 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 5.43 | - |
| 18 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 5.38 | - |
| *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.