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

Nasdaq - Delayed Quote USD

Macquarie Small Cap Growth Instl (IYSIX)

19.44
+0.11
+(0.57%)
At close: 6:09:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202519.3319.3319.3319.3319.33-
Apr 11, 202519.0619.0619.0619.0619.06-
Apr 10, 202518.7218.7218.7218.7218.72-
Apr 9, 202519.4619.4619.4619.4619.46-
Apr 8, 202517.6917.6917.6917.6917.69-
Apr 7, 202518.0718.0718.0718.0718.07-
Apr 4, 202518.0618.0618.0618.0618.06-
Apr 3, 202518.9818.9818.9818.9818.98-
Apr 2, 202520.2120.2120.2120.2120.21-
Apr 1, 202519.7719.7719.7719.7719.77-
Mar 31, 202519.7319.7319.7319.7319.73-
Mar 28, 202519.8319.8319.8319.8319.83-
Mar 27, 202520.2720.2720.2720.2720.27-
Mar 26, 202520.5020.5020.5020.5020.50-
Mar 25, 202520.9420.9420.9420.9420.94-
Mar 24, 202520.9420.9420.9420.9420.94-
Mar 21, 202520.2920.2920.2920.2920.29-
Mar 20, 202520.3620.3620.3620.3620.36-
Mar 19, 202520.4320.4320.4320.4320.43-
Mar 18, 202519.8719.8719.8719.8719.87-
Mar 17, 202520.1320.1320.1320.1320.13-
Mar 14, 202519.8219.8219.8219.8219.82-
Mar 13, 202519.1719.1719.1719.1719.17-
Mar 12, 202519.5919.5919.5919.5919.59-
Mar 11, 202519.4119.4119.4119.4119.41-
Mar 10, 202519.1619.1619.1619.1619.16-
Mar 7, 202519.9019.9019.9019.9019.90-
Mar 6, 202519.8519.8519.8519.8519.85-
Mar 5, 202520.4920.4920.4920.4920.49-
Mar 4, 202520.2520.2520.2520.2520.25-
Mar 3, 202520.3620.3620.3620.3620.36-
Feb 28, 202521.0921.0921.0921.0921.09-
Feb 27, 202520.7320.7320.7320.7320.73-
Feb 26, 202521.2021.2021.2021.2021.20-
Feb 25, 202521.0121.0121.0121.0121.01-
Feb 24, 202521.2221.2221.2221.2221.22-
Feb 21, 202521.5021.5021.5021.5021.50-
Feb 20, 202522.2522.2522.2522.2522.25-
Feb 19, 202522.6522.6522.6522.6522.65-
Feb 18, 202522.7622.7622.7622.7622.76-
Feb 14, 202522.4022.4022.4022.4022.40-
Feb 13, 202522.4522.4522.4522.4522.45-
Feb 12, 202522.1722.1722.1722.1722.17-
Feb 11, 202522.3522.3522.3522.3522.35-
Feb 10, 202522.6022.6022.6022.6022.60-
Feb 7, 202522.5022.5022.5022.5022.50-
Feb 6, 202522.7422.7422.7422.7422.74-
Feb 5, 202522.7722.7722.7722.7722.77-
Feb 4, 202522.4322.4322.4322.4322.43-
Feb 3, 202522.1622.1622.1622.1622.16-
Jan 31, 202522.3922.3922.3922.3922.39-
Jan 30, 202522.5422.5422.5422.5422.54-
Jan 29, 202522.2922.2922.2922.2922.29-
Jan 28, 202522.3622.3622.3622.3622.36-
Jan 27, 202522.1422.1422.1422.1422.14-
Jan 24, 202522.7022.7022.7022.7022.70-
Jan 23, 202522.8622.8622.8622.8622.86-
Jan 22, 202522.8622.8622.8622.8622.86-
Jan 21, 202522.9422.9422.9422.9422.94-
Jan 17, 202522.4922.4922.4922.4922.49-
Jan 16, 202522.3722.3722.3722.3722.37-
Jan 15, 202522.2822.2822.2822.2822.28-
Jan 14, 202521.9121.9121.9121.9121.91-
Jan 13, 202521.8021.8021.8021.8021.80-
Jan 10, 202521.8321.8321.8321.8321.83-
Jan 8, 202522.1322.1322.1322.1322.13-
Jan 7, 202522.0322.0322.0322.0322.03-
Jan 6, 202522.2622.2622.2622.2622.26-
Jan 3, 202522.2222.2222.2222.2222.22-
Jan 2, 202521.8421.8421.8421.8421.84-
Dec 31, 202421.8321.8321.8321.8321.83-
Dec 30, 202421.8021.8021.8021.8021.80-
Dec 27, 202422.0022.0022.0022.0022.00-
Dec 26, 202422.3222.3222.3222.3222.32-
Dec 24, 202422.1722.1722.1722.1722.17-
Dec 23, 202421.9821.9821.9821.9821.98-
Dec 20, 202422.0722.0722.0722.0722.07-
Dec 19, 202421.8821.8821.8821.8821.88-
Dec 18, 202421.8321.8321.8321.8321.83-
Dec 17, 202422.7422.7422.7422.7422.74-
Dec 16, 202422.9822.9822.9822.9822.98-
Dec 13, 2024 0.00 Dividend
Dec 13, 202422.7722.7722.7722.7722.77-
Dec 13, 2024 0.76 Capital Gains
Dec 12, 202423.6823.6823.6823.6822.92-
Dec 11, 202423.9223.9223.9223.9223.15-
Dec 10, 202423.6823.6823.6823.6822.92-
Dec 9, 202423.7723.7723.7723.7723.01-
Dec 6, 202424.1324.1324.1324.1323.35-
Dec 5, 202423.9723.9723.9723.9723.20-
Dec 4, 202424.3524.3524.3524.3523.57-
Dec 3, 202424.0524.0524.0524.0523.28-
Dec 2, 202424.2124.2124.2124.2123.43-
Nov 29, 202424.2024.2024.2024.2023.42-
Nov 27, 202424.1224.1224.1224.1223.34-
Nov 26, 202424.2524.2524.2524.2523.47-
Nov 25, 202424.2724.2724.2724.2723.49-
Nov 22, 202424.0224.0224.0224.0223.25-
Nov 21, 202423.6123.6123.6123.6122.85-
Nov 20, 202423.0623.0623.0623.0622.32-
Nov 19, 202423.0223.0223.0223.0222.28-
Nov 18, 202422.6722.6722.6722.6721.94-
Nov 15, 202422.5922.5922.5922.5921.86-
Nov 14, 202422.9722.9722.9722.9722.23-
Nov 13, 202423.4823.4823.4823.4822.72-
Nov 12, 202423.6623.6623.6623.6622.90-
Nov 11, 202423.9123.9123.9123.9123.14-
Nov 8, 202423.6923.6923.6923.6922.93-
Nov 7, 202423.3123.3123.3123.3122.56-
Nov 6, 202423.2823.2823.2823.2822.53-
Nov 5, 202422.1422.1422.1422.1421.43-
Nov 4, 202421.8121.8121.8121.8121.11-
Nov 1, 202421.8321.8321.8321.8321.13-
Oct 31, 202421.6721.6721.6721.6720.97-
Oct 30, 202422.0422.0422.0422.0421.33-
Oct 29, 202422.3222.3222.3222.3221.60-
Oct 28, 202422.1922.1922.1922.1921.48-
Oct 25, 202421.9721.9721.9721.9721.26-
Oct 24, 202421.9321.9321.9321.9321.22-
Oct 23, 202421.8621.8621.8621.8621.16-
Oct 22, 202422.1422.1422.1422.1421.43-
Oct 21, 202422.2822.2822.2822.2821.56-
Oct 18, 202422.4922.4922.4922.4921.77-
Oct 17, 202422.7022.7022.7022.7021.97-
Oct 16, 202422.7822.7822.7822.7822.05-
Oct 15, 202422.5322.5322.5322.5321.81-
Oct 14, 202422.6222.6222.6222.6221.89-
Oct 11, 202422.5222.5222.5222.5221.80-
Oct 10, 202422.0222.0222.0222.0221.31-
Oct 9, 202422.1722.1722.1722.1721.46-
Oct 8, 202422.0922.0922.0922.0921.38-
Oct 7, 202421.9321.9321.9321.9321.22-
Oct 4, 202422.2122.2122.2122.2121.50-
Oct 3, 202421.8721.8721.8721.8721.17-
Oct 2, 202422.0222.0222.0222.0221.31-
Oct 1, 202422.0322.0322.0322.0321.32-
Sep 30, 202422.4022.4022.4022.4021.68-
Sep 27, 202422.3122.3122.3122.3121.59-
Sep 26, 202422.3222.3222.3222.3221.60-
Sep 25, 202422.2322.2322.2322.2321.51-
Sep 24, 202422.4122.4122.4122.4121.69-
Sep 23, 202422.5722.5722.5722.5721.84-
Sep 20, 202422.6122.6122.6122.6121.88-
Sep 19, 202422.6822.6822.6822.6821.95-
Sep 18, 202422.2022.2022.2022.2021.49-
Sep 17, 202422.1922.1922.1922.1921.48-
Sep 16, 202422.0722.0722.0722.0721.36-
Sep 13, 202422.1122.1122.1122.1121.40-
Sep 12, 202421.7521.7521.7521.7521.05-
Sep 11, 202421.4821.4821.4821.4820.79-
Sep 10, 202421.2621.2621.2621.2620.58-
Sep 9, 202421.3621.3621.3621.3620.67-
Sep 6, 202421.2221.2221.2221.2220.54-
Sep 5, 202421.7521.7521.7521.7521.05-
Sep 4, 202421.9821.9821.9821.9821.27-
Sep 3, 202422.0022.0022.0022.0021.29-
Aug 30, 202422.7222.7222.7222.7221.99-
Aug 29, 202422.5322.5322.5322.5321.81-
Aug 28, 202422.4022.4022.4022.4021.68-
Aug 27, 202422.6022.6022.6022.6021.87-
Aug 26, 202422.6222.6222.6222.6221.89-
Aug 23, 202422.7222.7222.7222.7221.99-
Aug 22, 202422.2822.2822.2822.2821.56-
Aug 21, 202422.4122.4122.4122.4121.69-
Aug 20, 202422.0822.0822.0822.0821.37-
Aug 19, 202422.2922.2922.2922.2921.57-
Aug 16, 202422.0422.0422.0422.0421.33-
Aug 15, 202422.0522.0522.0522.0521.34-
Aug 14, 202421.5721.5721.5721.5720.88-
Aug 13, 202421.5921.5921.5921.5920.90-
Aug 12, 202421.3521.3521.3521.3520.66-
Aug 9, 202421.4121.4121.4121.4120.72-
Aug 8, 202421.2521.2521.2521.2520.57-
Aug 7, 202420.5820.5820.5820.5819.92-
Aug 6, 202421.0021.0021.0021.0020.32-
Aug 5, 202420.6620.6620.6620.6620.00-
Aug 2, 202421.2321.2321.2321.2320.55-
Aug 1, 202421.9721.9721.9721.9721.26-
Jul 31, 202422.5222.5222.5222.5221.80-
Jul 30, 202422.2722.2722.2722.2721.55-
Jul 29, 202422.1722.1722.1722.1721.46-
Jul 26, 202422.3422.3422.3422.3421.62-
Jul 25, 202421.9621.9621.9621.9621.25-
Jul 24, 202421.8321.8321.8321.8321.13-
Jul 23, 202422.4622.4622.4622.4621.74-
Jul 22, 202422.2222.2222.2222.2221.50-
Jul 19, 202421.8321.8321.8321.8321.13-
Jul 18, 202421.9421.9421.9421.9421.23-
Jul 17, 202422.2122.2122.2122.2121.50-
Jul 16, 202422.8322.8322.8322.8322.10-
Jul 15, 202422.1822.1822.1822.1821.47-
Jul 12, 202421.9721.9721.9721.9721.26-
Jul 11, 202421.8021.8021.8021.8021.10-
Jul 10, 202421.3921.3921.3921.3920.70-
Jul 9, 202421.2821.2821.2821.2820.60-
Jul 8, 202421.4521.4521.4521.4520.76-
Jul 5, 202421.3721.3721.3721.3720.68-
Jul 3, 202421.3221.3221.3221.3220.63-
Jul 2, 202421.2621.2621.2621.2620.58-
Jul 1, 202421.2121.2121.2121.2120.53-
Jun 28, 202421.3821.3821.3821.3820.69-
Jun 27, 202421.3221.3221.3221.3220.63-
Jun 26, 202421.0721.0721.0721.0720.39-
Jun 25, 202421.0721.0721.0721.0720.39-
Jun 24, 202421.0221.0221.0221.0220.34-
Jun 21, 202420.9420.9420.9420.9420.27-
Jun 20, 202420.9120.9120.9120.9120.24-
Jun 18, 202421.1121.1121.1121.1120.43-
Jun 17, 202420.9420.9420.9420.9420.27-
Jun 14, 202420.7620.7620.7620.7620.09-
Jun 13, 202421.0421.0421.0421.0420.36-
Jun 12, 202421.2221.2221.2221.2220.54-
Jun 11, 202420.8720.8720.8720.8720.20-
Jun 10, 202420.9520.9520.9520.9520.28-
Jun 7, 202420.7620.7620.7620.7620.09-
Jun 6, 202420.9420.9420.9420.9420.27-
Jun 5, 202421.0821.0821.0821.0820.40-
Jun 4, 202420.6920.6920.6920.6920.02-
Jun 3, 202420.9820.9820.9820.9820.30-
May 31, 202421.0421.0421.0421.0420.36-
May 30, 202421.0421.0421.0421.0420.36-
May 29, 202421.0421.0421.0421.0420.36-
May 28, 202421.1621.1621.1621.1620.48-
May 24, 202421.0621.0621.0621.0620.38-
May 23, 202420.7920.7920.7920.7920.12-
May 22, 202420.9120.9120.9120.9120.24-
May 21, 202421.0321.0321.0321.0320.35-
May 20, 202421.0821.0821.0821.0820.40-
May 17, 202420.9020.9020.9020.9020.23-
May 16, 202420.9220.9220.9220.9220.25-
May 15, 202421.2121.2121.2121.2120.53-
May 14, 202420.9220.9220.9220.9220.25-
May 13, 202420.7520.7520.7520.7520.08-
May 10, 202420.8120.8120.8120.8120.14-
May 9, 202420.9520.9520.9520.9520.28-
May 8, 202420.7820.7820.7820.7820.11-
May 7, 202421.2021.2021.2021.2020.52-
May 6, 202421.1421.1421.1421.1420.46-
May 3, 202420.7620.7620.7620.7620.09-
May 2, 202420.8120.8120.8120.8120.14-
May 1, 202420.5920.5920.5920.5919.93-
Apr 30, 202420.5820.5820.5820.5819.92-
Apr 29, 202420.9320.9320.9320.9320.26-
Apr 26, 202420.7820.7820.7820.7820.11-
Apr 25, 202420.6420.6420.6420.6419.98-
Apr 24, 202420.7020.7020.7020.7020.03-
Apr 23, 202420.7420.7420.7420.7420.07-
Apr 22, 202420.2820.2820.2820.2819.63-
Apr 19, 202420.0420.0420.0420.0419.40-
Apr 18, 202420.2220.2220.2220.2219.57-
Apr 17, 202420.3720.3720.3720.3719.71-
Apr 16, 202420.6620.6620.6620.6620.00-

Related Tickers