Nasdaq - Delayed Quote USD

Macquarie Small Cap Growth R6 (IRGFX)

20.47
+0.45
+(2.25%)
As of 8:06:14 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202520.4720.4720.4720.4720.47-
Apr 1, 202520.0220.0220.0220.0220.02-
Mar 31, 202519.9819.9819.9819.9819.98-
Mar 28, 202520.0820.0820.0820.0820.08-
Mar 27, 202520.5320.5320.5320.5320.53-
Mar 26, 202520.7620.7620.7620.7620.76-
Mar 25, 202521.2121.2121.2121.2121.21-
Mar 24, 202521.2121.2121.2121.2121.21-
Mar 21, 202520.5520.5520.5520.5520.55-
Mar 20, 202520.6120.6120.6120.6120.61-
Mar 19, 202520.6920.6920.6920.6920.69-
Mar 18, 202520.1220.1220.1220.1220.12-
Mar 17, 202520.3920.3920.3920.3920.39-
Mar 14, 202520.0720.0720.0720.0720.07-
Mar 13, 202519.4119.4119.4119.4119.41-
Mar 12, 202519.8319.8319.8319.8319.83-
Mar 11, 202519.6519.6519.6519.6519.65-
Mar 10, 202519.4019.4019.4019.4019.40-
Mar 7, 202520.1520.1520.1520.1520.15-
Mar 6, 202520.1020.1020.1020.1020.10-
Mar 5, 202520.7520.7520.7520.7520.75-
Mar 4, 202520.5020.5020.5020.5020.50-
Mar 3, 202520.6220.6220.6220.6220.62-
Feb 28, 202521.3621.3621.3621.3621.36-
Feb 27, 202520.9920.9920.9920.9920.99-
Feb 26, 202521.4721.4721.4721.4721.47-
Feb 25, 202521.2721.2721.2721.2721.27-
Feb 24, 202521.4921.4921.4921.4921.49-
Feb 21, 202521.7721.7721.7721.7721.77-
Feb 20, 202522.5322.5322.5322.5322.53-
Feb 19, 202522.9322.9322.9322.9322.93-
Feb 18, 202523.0423.0423.0423.0423.04-
Feb 14, 202522.6822.6822.6822.6822.68-
Feb 13, 202522.7322.7322.7322.7322.73-
Feb 12, 202522.4522.4522.4522.4522.45-
Feb 11, 202522.6322.6322.6322.6322.63-
Feb 10, 202522.8822.8822.8822.8822.88-
Feb 7, 202522.7822.7822.7822.7822.78-
Feb 6, 202523.0223.0223.0223.0223.02-
Feb 5, 202523.0523.0523.0523.0523.05-
Feb 4, 202522.7022.7022.7022.7022.70-
Feb 3, 202522.4422.4422.4422.4422.44-
Jan 31, 202522.6722.6722.6722.6722.67-
Jan 30, 202522.8222.8222.8222.8222.82-
Jan 29, 202522.5622.5622.5622.5622.56-
Jan 28, 202522.6422.6422.6422.6422.64-
Jan 27, 202522.4222.4222.4222.4222.42-
Jan 24, 202522.9922.9922.9922.9922.99-
Jan 23, 202523.1423.1423.1423.1423.14-
Jan 22, 202523.1423.1423.1423.1423.14-
Jan 21, 202523.2223.2223.2223.2223.22-
Jan 17, 202522.7722.7722.7722.7722.77-
Jan 16, 202522.6522.6522.6522.6522.65-
Jan 15, 202522.5622.5622.5622.5622.56-
Jan 14, 202522.1822.1822.1822.1822.18-
Jan 13, 202522.0722.0722.0722.0722.07-
Jan 10, 202522.1022.1022.1022.1022.10-
Jan 8, 202522.4122.4122.4122.4122.41-
Jan 7, 202522.3122.3122.3122.3122.31-
Jan 6, 202522.5322.5322.5322.5322.53-
Jan 3, 202522.4922.4922.4922.4922.49-
Jan 2, 202522.1122.1122.1122.1122.11-
Dec 31, 202422.1022.1022.1022.1022.10-
Dec 30, 202422.0722.0722.0722.0722.07-
Dec 27, 202422.2722.2722.2722.2722.27-
Dec 26, 202422.5922.5922.5922.5922.59-
Dec 24, 202422.4522.4522.4522.4522.45-
Dec 23, 202422.2622.2622.2622.2622.26-
Dec 20, 202422.3422.3422.3422.3422.34-
Dec 19, 202422.1522.1522.1522.1522.15-
Dec 18, 202422.1022.1022.1022.1022.10-
Dec 17, 202423.0223.0223.0223.0223.02-
Dec 16, 202423.2723.2723.2723.2723.27-
Dec 13, 2024 0.00 Dividend
Dec 13, 202423.0523.0523.0523.0523.05-
Dec 13, 2024 0.76 Capital Gains
Dec 12, 202423.9623.9623.9623.9623.20-
Dec 11, 202424.2124.2124.2124.2123.44-
Dec 10, 202423.9623.9623.9623.9623.20-
Dec 9, 202424.0624.0624.0624.0623.29-
Dec 6, 202424.4124.4124.4124.4123.63-
Dec 5, 202424.2524.2524.2524.2523.48-
Dec 4, 202424.6424.6424.6424.6423.86-
Dec 3, 202424.3424.3424.3424.3423.57-
Dec 2, 202424.4924.4924.4924.4923.71-
Nov 29, 202424.4824.4824.4824.4823.70-
Nov 27, 202424.4124.4124.4124.4123.63-
Nov 26, 202424.5424.5424.5424.5423.76-
Nov 25, 202424.5624.5624.5624.5623.78-
Nov 22, 202424.3024.3024.3024.3023.53-
Nov 21, 202423.8923.8923.8923.8923.13-
Nov 20, 202423.3323.3323.3323.3322.59-
Nov 19, 202423.3023.3023.3023.3022.56-
Nov 18, 202422.9422.9422.9422.9422.21-
Nov 15, 202422.8622.8622.8622.8622.13-
Nov 14, 202423.2523.2523.2523.2522.51-
Nov 13, 202423.7623.7623.7623.7623.00-
Nov 12, 202423.9423.9423.9423.9423.18-
Nov 11, 202424.2024.2024.2024.2023.43-
Nov 8, 202423.9723.9723.9723.9723.21-
Nov 7, 202423.5923.5923.5923.5922.84-
Nov 6, 202423.5623.5623.5623.5622.81-
Nov 5, 202422.4022.4022.4022.4021.69-
Nov 4, 202422.0622.0622.0622.0621.36-
Nov 1, 202422.0922.0922.0922.0921.39-
Oct 31, 202421.9221.9221.9221.9221.22-
Oct 30, 202422.3022.3022.3022.3021.59-
Oct 29, 202422.5822.5822.5822.5821.86-
Oct 28, 202422.4522.4522.4522.4521.74-
Oct 25, 202422.2222.2222.2222.2221.51-
Oct 24, 202422.1922.1922.1922.1921.48-
Oct 23, 202422.1122.1122.1122.1121.41-
Oct 22, 202422.4022.4022.4022.4021.69-
Oct 21, 202422.5522.5522.5522.5521.83-
Oct 18, 202422.7522.7522.7522.7522.03-
Oct 17, 202422.9722.9722.9722.9722.24-
Oct 16, 202423.0523.0523.0523.0522.32-
Oct 15, 202422.7922.7922.7922.7922.07-
Oct 14, 202422.8822.8822.8822.8822.15-
Oct 11, 202422.7822.7822.7822.7822.06-
Oct 10, 202422.2822.2822.2822.2821.57-
Oct 9, 202422.4322.4322.4322.4321.72-
Oct 8, 202422.3422.3422.3422.3421.63-
Oct 7, 202422.1822.1822.1822.1821.47-
Oct 4, 202422.4722.4722.4722.4721.76-
Oct 3, 202422.1222.1222.1222.1221.42-
Oct 2, 202422.2822.2822.2822.2821.57-
Oct 1, 202422.2922.2922.2922.2921.58-
Sep 30, 202422.6622.6622.6622.6621.94-
Sep 27, 202422.5822.5822.5822.5821.86-
Sep 26, 202422.5822.5822.5822.5821.86-
Sep 25, 202422.4922.4922.4922.4921.77-
Sep 24, 202422.6822.6822.6822.6821.96-
Sep 23, 202422.8422.8422.8422.8422.11-
Sep 20, 202422.8722.8722.8722.8722.14-
Sep 19, 202422.9422.9422.9422.9422.21-
Sep 18, 202422.4622.4622.4622.4621.75-
Sep 17, 202422.4522.4522.4522.4521.74-
Sep 16, 202422.3322.3322.3322.3321.62-
Sep 13, 202422.3622.3622.3622.3621.65-
Sep 12, 202422.0022.0022.0022.0021.30-
Sep 11, 202421.7321.7321.7321.7321.04-
Sep 10, 202421.5021.5021.5021.5020.82-
Sep 9, 202421.6121.6121.6121.6120.92-
Sep 6, 202421.4721.4721.4721.4720.79-
Sep 5, 202422.0022.0022.0022.0021.30-
Sep 4, 202422.2322.2322.2322.2321.52-
Sep 3, 202422.2622.2622.2622.2621.55-
Aug 30, 202422.9922.9922.9922.9922.26-
Aug 29, 202422.7922.7922.7922.7922.07-
Aug 28, 202422.6622.6622.6622.6621.94-
Aug 27, 202422.8622.8622.8622.8622.13-
Aug 26, 202422.8822.8822.8822.8822.15-
Aug 23, 202422.9922.9922.9922.9922.26-
Aug 22, 202422.5322.5322.5322.5321.81-
Aug 21, 202422.6722.6722.6722.6721.95-
Aug 20, 202422.3322.3322.3322.3321.62-
Aug 19, 202422.5422.5422.5422.5421.82-
Aug 16, 202422.3022.3022.3022.3021.59-
Aug 15, 202422.3022.3022.3022.3021.59-
Aug 14, 202421.8221.8221.8221.8221.13-
Aug 13, 202421.8421.8421.8421.8421.15-
Aug 12, 202421.6021.6021.6021.6020.91-
Aug 9, 202421.6521.6521.6521.6520.96-
Aug 8, 202421.4921.4921.4921.4920.81-
Aug 7, 202420.8220.8220.8220.8220.16-
Aug 6, 202421.2421.2421.2421.2420.56-
Aug 5, 202420.9020.9020.9020.9020.24-
Aug 2, 202421.4721.4721.4721.4720.79-
Aug 1, 202422.2222.2222.2222.2221.51-
Jul 31, 202422.7822.7822.7822.7822.06-
Jul 30, 202422.5322.5322.5322.5321.81-
Jul 29, 202422.4322.4322.4322.4321.72-
Jul 26, 202422.5922.5922.5922.5921.87-
Jul 25, 202422.2122.2122.2122.2121.50-
Jul 24, 202422.0822.0822.0822.0821.38-
Jul 23, 202422.7222.7222.7222.7222.00-
Jul 22, 202422.4822.4822.4822.4821.77-
Jul 19, 202422.0822.0822.0822.0821.38-
Jul 18, 202422.1922.1922.1922.1921.48-
Jul 17, 202422.4622.4622.4622.4621.75-
Jul 16, 202423.0923.0923.0923.0922.36-
Jul 15, 202422.4322.4322.4322.4321.72-
Jul 12, 202422.2222.2222.2222.2221.51-
Jul 11, 202422.0522.0522.0522.0521.35-
Jul 10, 202421.6321.6321.6321.6320.94-
Jul 9, 202421.5321.5321.5321.5320.85-
Jul 8, 202421.7021.7021.7021.7021.01-
Jul 5, 202421.6221.6221.6221.6220.93-
Jul 3, 202421.5621.5621.5621.5620.87-
Jul 2, 202421.5021.5021.5021.5020.82-
Jul 1, 202421.4521.4521.4521.4520.77-
Jun 28, 202421.6221.6221.6221.6220.93-
Jun 27, 202421.5621.5621.5621.5620.87-
Jun 26, 202421.3121.3121.3121.3120.63-
Jun 25, 202421.3121.3121.3121.3120.63-
Jun 24, 202421.2621.2621.2621.2620.58-
Jun 21, 202421.1821.1821.1821.1820.51-
Jun 20, 202421.1421.1421.1421.1420.47-
Jun 18, 202421.3521.3521.3521.3520.67-
Jun 17, 202421.1821.1821.1821.1820.51-
Jun 14, 202421.0021.0021.0021.0020.33-
Jun 13, 202421.2821.2821.2821.2820.60-
Jun 12, 202421.4621.4621.4621.4620.78-
Jun 11, 202421.1121.1121.1121.1120.44-
Jun 10, 202421.1821.1821.1821.1820.51-
Jun 7, 202420.9920.9920.9920.9920.32-
Jun 6, 202421.1821.1821.1821.1820.51-
Jun 5, 202421.3221.3221.3221.3220.64-
Jun 4, 202420.9320.9320.9320.9320.26-
Jun 3, 202421.2221.2221.2221.2220.55-
May 31, 202421.2821.2821.2821.2820.60-
May 30, 202421.2821.2821.2821.2820.60-
May 29, 202421.2821.2821.2821.2820.60-
May 28, 202421.4021.4021.4021.4020.72-
May 24, 202421.2921.2921.2921.2920.61-
May 23, 202421.0221.0221.0221.0220.35-
May 22, 202421.1521.1521.1521.1520.48-
May 21, 202421.2721.2721.2721.2720.59-
May 20, 202421.3221.3221.3221.3220.64-
May 17, 202421.1421.1421.1421.1420.47-
May 16, 202421.1621.1621.1621.1620.49-
May 15, 202421.4521.4521.4521.4520.77-
May 14, 202421.1521.1521.1521.1520.48-
May 13, 202420.9820.9820.9820.9820.31-
May 10, 202421.0421.0421.0421.0420.37-
May 9, 202421.1921.1921.1921.1920.52-
May 8, 202421.0121.0121.0121.0120.34-
May 7, 202421.4421.4421.4421.4420.76-
May 6, 202421.3821.3821.3821.3820.70-
May 3, 202420.9920.9920.9920.9920.32-
May 2, 202421.0421.0421.0421.0420.37-
May 1, 202420.8220.8220.8220.8220.16-
Apr 30, 202420.8120.8120.8120.8120.15-
Apr 29, 202421.1721.1721.1721.1720.50-
Apr 26, 202421.0121.0121.0121.0120.34-
Apr 25, 202420.8720.8720.8720.8720.21-
Apr 24, 202420.9320.9320.9320.9320.26-
Apr 23, 202420.9720.9720.9720.9720.30-
Apr 22, 202420.5120.5120.5120.5119.86-
Apr 19, 202420.2720.2720.2720.2719.63-
Apr 18, 202420.4520.4520.4520.4519.80-
Apr 17, 202420.6020.6020.6020.6019.94-
Apr 16, 202420.9020.9020.9020.9020.24-
Apr 15, 202420.8620.8620.8620.8620.20-
Apr 12, 202421.5621.5621.5621.5620.87-
Apr 11, 202421.5621.5621.5621.5620.87-
Apr 10, 202421.4121.4121.4121.4120.73-
Apr 9, 202421.8321.8321.8321.8321.14-
Apr 8, 202421.8421.8421.8421.8421.15-
Apr 5, 202421.7421.7421.7421.7421.05-
Apr 4, 202421.5421.5421.5421.5420.85-
Apr 3, 202421.8221.8221.8221.8221.13-

Related Tickers

BIPIX ProFunds Biotechnology UltraSector Fund
37.99
+4.77%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.78
+4.77%
 
UMPSX ProFunds UltraMid Cap Fund
46.08
+3.13%
 
UMPIX ProFunds UltraMid Cap Fund
59.84
+3.12%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
50.46
+2.85%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
63.59
+2.85%
 
BPTIX Baron Partners Institutional
188.44
+2.65%
 
BPTRX Baron Partners Retail
180.35
+2.65%
 
LCMGX Lord Abbett Micro Cap Growth Fund
17.50
+2.58%
 
LMIYX Lord Abbett Micro Cap Growth I
18.33
+2.57%
 
LFMGX Lord Abbett Micro Cap Growth F
18.33
+2.57%
 
WWNPX Kinetics Paradigm No Load
157.18
+2.44%
 
KNPCX Kinetics Paradigm Adv C
132.18
+2.44%
 
KNPYX Kinetics Paradigm Instl
159.49
+2.44%
 
KNPAX Kinetics Paradigm Adv A
149.02
+2.44%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
38.61
+2.41%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.38
+2.41%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.31
+2.41%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
40.48
+2.40%
 
CMSCX Columbia Small Cap Growth Inst
25.71
+2.39%
 
CCRIX Columbia Small Cap Growth Fund
22.30
+2.39%
 
CSCRX Columbia Small Cap Growth Inst2
26.24
+2.38%
 
CSGYX Columbia Small Cap Growth Inst3
26.71
+2.38%
 
CMSHX Columbia Small Cap Growth S
25.71
+2.35%
 
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.02
+2.35%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
121.99
+2.34%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
122.56
+2.34%
 
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.04
+2.34%
 
CGOAX Columbia Small Cap Growth A
23.23
+2.33%
 
CGOCX Columbia Small Cap Growth C
16.25
+2.33%
 
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.66
+2.32%
 
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.33
+2.32%
 
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.15
+2.31%
 
DNSMX Driehaus Small Cap Growth Institutional
19.89
+2.26%
 
DVSMX Driehaus Small Cap Growth Investor
19.48
+2.26%
 
KINAX Kinetics Internet Adv A
92.97
+2.22%
 
KINCX Kinetics Internet Adv C
75.52
+2.22%
 
WWWFX Kinetics Internet No Load
103.23
+2.22%
 
DHLTX Diamond Hill Select I
23.52
+2.22%
 
DHTAX Diamond Hill Select Fund
23.12
+2.21%
 
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
19.19
+2.18%
 
WISGX Segall Bryant & Hamill Small Cap GrInstl
19.77
+2.17%
 
DHTYX Diamond Hill Select Fund
23.65
+2.16%
 
SSYGX BNY Mellon Small Cap Gr Y
37.40
+2.16%
 
FIJYX Fidelity Advisor Biotechnology Z
28.10
+2.14%
 
SSETX BNY Mellon Small Cap Gr I
37.28
+2.14%
 
PVIVX Paradigm Micro-Cap
47.58
+2.12%
 
KSOAX Kinetics Small Cap Opportunities Adv A
184.19
+2.11%
 
KSCOX Kinetics Small Cap Opportunities No Load
192.48
+2.11%
 
KSCYX Kinetics Small Cap Opportunities Inst
197.49
+2.10%
 
KSOCX Kinetics Small Cap Opportunities Adv C
172.09
+2.10%
 
FGSIX Federated Hermes MDT Mid Cap Growth IS
59.04
+2.09%
 
FGSCX Federated Hermes MDT Mid Cap Growth C
23.97
+2.09%
 
BDFUX Baron Discovery Fund
31.31
+2.09%
 
WSMRX William Blair Small-Mid Cap Growth R6
25.49
+2.08%
 
FGSKX Federated Hermes MDT Mid Cap Growth R6
50.52
+2.08%
 
FGSAX Federated Hermes MDT Mid Cap Growth A
54.98
+2.08%
 
CMGYX Columbia Select Mid Cap Gro Fd I3
26.11
+2.07%
 
CBSAX Columbia Select Mid Cap Growth Fund A
21.79
+2.06%
 
BDFIX Baron Discovery Fund
31.30
+2.05%
 
DADGX Dunham Small Cap Growth A
16.40
+2.05%
 
BDFFX Baron Discovery Fund
30.38
+2.05%
 
CLSPX Columbia Select Mid Cap Gro Fd I
25.50
+2.04%
 
CMGVX Columbia Select Mid Cap Gro Fd I2
26.01
+2.04%
 
CLSDX Columbia Select Mid Cap Gro S
25.51
+2.04%
 
LMVWX Lord Abbett Focused Small Cap Value R6
27.65
+2.03%
 
LMVOX Lord Abbett Focused Small Cap Value F3
27.65
+2.03%
 
QSMRX AQR Small Cap Momentum Style R6
17.66
+2.02%
 
ASMNX AQR Small Cap Momentum Style N
17.77
+2.01%
 
ASMOX AQR Small Cap Momentum Style I
17.77
+2.01%
 
LMVVX Lord Abbett Focused Small Cap Value R5
27.55
+2.00%
 
LFVAX Lord Abbett Focused Small Cap Value A
25.00
+2.00%
 
DNDGX Dunham Small Cap Growth Fund
17.93
+1.99%
 
LFSFX Lord Abbett Focused Small Cap Value F
27.71
+1.99%
 
LFVCX Lord Abbett Focused Small Cap Value C
26.23
+1.98%
 
FCDTX Fidelity Stock Selector Small Cap Fund
31.71
+1.96%
 
FCDAX Fidelity Stock Selector Small Cap Fund
33.33
+1.96%
 
ACWIX AMG GW&K Small/Mid Cap Growth I
16.68
+1.96%
 
TCMSX Voya Small Cap Growth I
38.67
+1.95%
 
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
21.96
+1.95%
 
VLNPX Voya Small Cap Growth R6
38.72
+1.95%
 
FDSCX Fidelity Stock Selector Small Cap
34.62
+1.94%
 
WBSNX William Blair Small Cap Growth N
26.27
+1.94%
 
FCDCX Fidelity Stock Selector Small Cap Fund
28.44
+1.94%
 
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
34.76
+1.94%
 
FCDIX Fidelity Stock Selector Small Cap Fund
34.81
+1.93%
 
WBSRX William Blair Small Cap Growth R6
32.22
+1.93%
 
NEAIX Needham Aggressive Growth Institutional
43.92
+1.93%
 
QISGX Federated Hermes MDT Small Cap Growth IS
25.47
+1.92%
 
CSMCX Congress Small Cap Growth Institutional
43.04
+1.92%
 
NEAGX Needham Aggressive Growth Retail
41.55
+1.91%
 
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
20.82
+1.91%
 
WBSIX William Blair Small Cap Growth I
32.07
+1.91%
 
FCCGX Fidelity Small Cap Growth Fund
22.57
+1.90%
 
FCPGX Fidelity Small Cap Growth
30.30
+1.88%
 
CSMVX Congress Small Cap Growth Retail
37.37
+1.88%
 
PICMX Virtus KAR Mid-Cap Growth I
58.00
+1.88%
 
FCIGX Fidelity Advisor Small Cap Growth I
30.38
+1.88%
 
ATHAX American Century Heritage A
18.48
+1.87%
 
FIDGX Fidelity Advisor Small Cap Growth Z
30.63
+1.86%