Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq USD

Macquarie Glbl Allocation I (IWGIX)

8.12
+0.02
+(0.25%)
At close: 6:18:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20258.108.108.108.108.10-
Apr 11, 20258.048.048.048.048.04-
Apr 10, 20257.957.957.957.957.95-
Apr 9, 20258.118.118.118.118.11-
Apr 8, 20257.747.747.747.747.74-
Apr 7, 20257.797.797.797.797.79-
Apr 4, 20257.897.897.897.897.89-
Apr 3, 20258.198.198.198.198.19-
Apr 2, 20258.408.408.408.408.40-
Apr 1, 20258.378.378.378.378.37-
Mar 31, 20258.348.348.348.348.34-
Mar 28, 20258.358.358.358.358.35-
Mar 27, 20258.438.438.438.438.43-
Mar 26, 20258.438.438.438.438.43-
Mar 25, 20258.498.498.498.498.49-
Mar 24, 20258.488.488.488.488.48-
Mar 21, 2025 0.03 Dividend
Mar 21, 20258.438.438.438.438.43-
Mar 20, 20258.488.488.488.488.45-
Mar 19, 20258.498.498.498.498.46-
Mar 18, 20258.458.458.458.458.42-
Mar 17, 20258.478.478.478.478.44-
Mar 14, 20258.428.428.428.428.39-
Mar 13, 20258.318.318.318.318.28-
Mar 12, 20258.368.368.368.368.33-
Mar 11, 20258.358.358.358.358.32-
Mar 10, 20258.388.388.388.388.35-
Mar 7, 20258.518.518.518.518.48-
Mar 6, 20258.498.498.498.498.46-
Mar 5, 20258.578.578.578.578.54-
Mar 4, 20258.488.488.488.488.45-
Mar 3, 20258.538.538.538.538.50-
Feb 28, 20258.578.578.578.578.54-
Feb 27, 20258.518.518.518.518.48-
Feb 26, 20258.598.598.598.598.56-
Feb 25, 20258.578.578.578.578.54-
Feb 24, 20258.578.578.578.578.54-
Feb 21, 20258.578.578.578.578.54-
Feb 20, 20258.648.648.648.648.61-
Feb 19, 20258.658.658.658.658.62-
Feb 18, 20258.668.668.668.668.63-
Feb 14, 20258.628.628.628.628.59-
Feb 13, 20258.618.618.618.618.58-
Feb 12, 20258.548.548.548.548.51-
Feb 11, 20258.578.578.578.578.54-
Feb 10, 20258.568.568.568.568.53-
Feb 7, 20258.548.548.548.548.51-
Feb 6, 20258.598.598.598.598.56-
Feb 5, 20258.588.588.588.588.55-
Feb 4, 20258.558.558.558.558.52-
Feb 3, 20258.508.508.508.508.47-
Jan 31, 20258.558.558.558.558.52-
Jan 30, 20258.588.588.588.588.55-
Jan 29, 20258.548.548.548.548.51-
Jan 28, 20258.568.568.568.568.53-
Jan 27, 20258.528.528.528.528.49-
Jan 24, 20258.558.558.558.558.52-
Jan 23, 20258.558.558.558.558.52-
Jan 22, 20258.538.538.538.538.50-
Jan 21, 20258.528.528.528.528.49-
Jan 17, 20258.448.448.448.448.41-
Jan 16, 20258.408.408.408.408.37-
Jan 15, 20258.388.388.388.388.35-
Jan 14, 20258.288.288.288.288.25-
Jan 13, 20258.248.248.248.248.21-
Jan 10, 20258.258.258.258.258.22-
Jan 8, 20258.358.358.358.358.32-
Jan 7, 20258.348.348.348.348.31-
Jan 6, 20258.398.398.398.398.36-
Jan 3, 20258.358.358.358.358.32-
Jan 2, 20258.318.318.318.318.28-
Dec 31, 20248.328.328.328.328.29-
Dec 30, 20248.328.328.328.328.29-
Dec 27, 20248.368.368.368.368.33-
Dec 26, 20248.408.408.408.408.37-
Dec 24, 20248.408.408.408.408.37-
Dec 23, 20248.378.378.378.378.34-
Dec 20, 20248.308.308.308.308.27-
Dec 19, 20248.308.308.308.308.27-
Dec 18, 20248.338.338.338.338.30-
Dec 17, 20248.488.488.488.488.45-
Dec 16, 20248.518.518.518.518.48-
Dec 13, 20248.528.528.528.528.49-
Dec 12, 20248.558.558.558.558.52-
Dec 11, 20248.598.598.598.598.56-
Dec 10, 20248.578.578.578.578.54-
Dec 9, 20248.598.598.598.598.56-
Dec 6, 20248.628.628.628.628.59-
Dec 5, 20248.618.618.618.618.58-
Dec 4, 20248.628.628.628.628.59-
Dec 3, 20248.588.588.588.588.55-
Dec 2, 20248.578.578.578.578.54-
Nov 29, 20248.538.538.538.538.50-
Nov 27, 20248.538.538.538.538.50-
Nov 26, 20248.528.528.528.528.49-
Nov 25, 20248.528.528.528.528.49-
Nov 22, 20248.458.458.458.458.42-
Nov 21, 20248.458.458.458.458.42-
Nov 20, 20248.428.428.428.428.39-
Nov 19, 20248.428.428.428.428.39-
Nov 18, 20248.408.408.408.408.37-
Nov 15, 20248.378.378.378.378.34-
Nov 14, 20248.438.438.438.438.40-
Nov 13, 20248.478.478.478.478.44-
Nov 12, 20248.488.488.488.488.45-
Nov 11, 20248.538.538.538.538.50-
Nov 8, 20248.528.528.528.528.49-
Nov 7, 20248.528.528.528.528.49-
Nov 6, 20248.468.468.468.468.43-
Nov 5, 20248.408.408.408.408.37-
Nov 4, 20248.348.348.348.348.31-
Nov 1, 20248.338.338.338.338.30-
Oct 31, 20248.318.318.318.318.28-
Oct 30, 20248.398.398.398.398.36-
Oct 29, 20248.408.408.408.408.37-
Oct 28, 20248.418.418.418.418.38-
Oct 25, 20248.408.408.408.408.37-
Oct 24, 20248.418.418.418.418.38-
Oct 23, 20248.408.408.408.408.37-
Oct 22, 20248.448.448.448.448.41-
Oct 21, 20248.468.468.468.468.43-
Oct 18, 20248.518.518.518.518.48-
Oct 17, 20248.488.488.488.488.45-
Oct 16, 20248.488.488.488.488.45-
Oct 15, 20248.458.458.458.458.42-
Oct 14, 20248.518.518.518.518.48-
Oct 11, 20248.438.438.438.438.40-
Oct 10, 20248.438.438.438.438.40-
Oct 9, 20248.448.448.448.448.41-
Oct 8, 20248.428.428.428.428.39-
Oct 7, 20248.408.408.408.408.37-
Oct 4, 20248.448.448.448.448.41-
Oct 3, 20248.428.428.428.428.39-
Oct 2, 20248.458.458.458.458.42-
Oct 1, 20248.468.468.468.468.43-
Sep 30, 20248.498.498.498.498.46-
Sep 27, 20248.528.528.528.528.49-
Sep 26, 20248.508.508.508.508.47-
Sep 25, 20248.448.448.448.448.41-
Sep 24, 20248.478.478.478.478.44-
Sep 23, 20248.448.448.448.448.41-
Sep 20, 2024 0.03 Dividend
Sep 20, 20248.438.438.438.438.40-
Sep 19, 20248.498.498.498.498.43-
Sep 18, 20248.408.408.408.408.34-
Sep 17, 20248.428.428.428.428.36-
Sep 16, 20248.428.428.428.428.36-
Sep 13, 20248.408.408.408.408.34-
Sep 12, 20248.368.368.368.368.30-
Sep 11, 20248.328.328.328.328.26-
Sep 10, 20248.298.298.298.298.23-
Sep 9, 20248.288.288.288.288.22-
Sep 6, 20248.238.238.238.238.17-
Sep 5, 20248.318.318.318.318.25-
Sep 4, 20248.298.298.298.298.23-
Sep 3, 20248.308.308.308.308.24-
Aug 30, 20248.408.408.408.408.34-
Aug 29, 20248.378.378.378.378.31-
Aug 28, 20248.368.368.368.368.30-
Aug 27, 20248.398.398.398.398.33-
Aug 26, 20248.388.388.388.388.32-
Aug 23, 20248.398.398.398.398.33-
Aug 22, 20248.328.328.328.328.26-
Aug 21, 20248.368.368.368.368.30-
Aug 20, 20248.348.348.348.348.28-
Aug 19, 20248.358.358.358.358.29-
Aug 16, 20248.298.298.298.298.23-
Aug 15, 20248.268.268.268.268.20-
Aug 14, 20248.198.198.198.198.13-
Aug 13, 20248.178.178.178.178.11-
Aug 12, 20248.098.098.098.098.03-
Aug 9, 20248.088.088.088.088.02-
Aug 8, 20248.078.078.078.078.01-
Aug 7, 20247.977.977.977.977.91-
Aug 6, 20248.008.008.008.007.94-
Aug 5, 20247.977.977.977.977.91-
Aug 2, 20248.108.108.108.108.04-
Aug 1, 20248.168.168.168.168.10-
Jul 31, 20248.248.248.248.248.18-
Jul 30, 20248.178.178.178.178.11-
Jul 29, 20248.178.178.178.178.11-
Jul 26, 20248.178.178.178.178.11-
Jul 25, 20248.108.108.108.108.04-
Jul 24, 20248.128.128.128.128.06-
Jul 23, 20248.218.218.218.218.15-
Jul 22, 20248.218.218.218.218.15-
Jul 19, 20248.168.168.168.168.10-
Jul 18, 20248.208.208.208.208.14-
Jul 17, 20248.248.248.248.248.18-
Jul 16, 20248.298.298.298.298.23-
Jul 15, 20248.248.248.248.248.18-
Jul 12, 20248.258.258.258.258.19-
Jul 11, 20248.218.218.218.218.15-
Jul 10, 20248.198.198.198.198.13-
Jul 9, 20248.138.138.138.138.07-
Jul 8, 20248.158.158.158.158.09-
Jul 5, 20248.158.158.158.158.09-
Jul 3, 20248.128.128.128.128.06-
Jul 2, 20248.078.078.078.078.01-
Jul 1, 20248.058.058.058.057.99-
Jun 28, 20248.068.068.068.068.00-
Jun 27, 20248.088.088.088.088.02-
Jun 26, 20248.078.078.078.078.01-
Jun 25, 20248.088.088.088.088.02-
Jun 24, 20248.088.088.088.088.02-
Jun 21, 2024 0.01 Dividend
Jun 21, 20248.088.088.088.088.02-
Jun 20, 20248.108.108.108.108.03-
Jun 18, 20248.098.098.098.098.02-
Jun 17, 20248.078.078.078.078.00-
Jun 14, 20248.058.058.058.057.98-
Jun 13, 20248.078.078.078.078.00-
Jun 12, 20248.098.098.098.098.02-
Jun 11, 20248.038.038.038.037.96-
Jun 10, 20248.048.048.048.047.97-
Jun 7, 20248.058.058.058.057.98-
Jun 6, 20248.098.098.098.098.02-
Jun 5, 20248.088.088.088.088.01-
Jun 4, 20248.028.028.028.027.95-
Jun 3, 20248.048.048.048.047.97-
May 31, 20247.977.977.977.977.90-
May 30, 20247.977.977.977.977.90-
May 29, 20247.977.977.977.977.90-
May 28, 20248.038.038.038.037.96-
May 24, 20248.058.058.058.057.98-
May 23, 20248.028.028.028.027.95-
May 22, 20248.068.068.068.067.99-
May 21, 20248.088.088.088.088.01-
May 20, 20248.098.098.098.098.02-
May 17, 20248.088.088.088.088.01-
May 16, 20248.088.088.088.088.01-
May 15, 20248.108.108.108.108.03-
May 14, 20248.028.028.028.027.95-
May 13, 20247.997.997.997.997.92-
May 10, 20247.987.987.987.987.91-
May 9, 20247.987.987.987.987.91-
May 8, 20247.957.957.957.957.88-
May 7, 20247.967.967.967.967.89-
May 6, 20247.957.957.957.957.88-
May 3, 20247.907.907.907.907.83-
May 2, 20247.837.837.837.837.76-
May 1, 20247.787.787.787.787.71-
Apr 30, 20247.787.787.787.787.71-
Apr 29, 20247.877.877.877.877.80-
Apr 26, 20247.857.857.857.857.78-
Apr 25, 20247.807.807.807.807.73-
Apr 24, 20247.837.837.837.837.76-
Apr 23, 20247.847.847.847.847.77-
Apr 22, 20247.787.787.787.787.71-
Apr 19, 20247.727.727.727.727.65-
Apr 18, 20247.747.747.747.747.67-
Apr 17, 20247.757.757.757.757.68-
Apr 16, 20247.767.767.767.767.69-

Related Tickers