Macquarie Natural Resources Fund Class R (IGNRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.41
-0.14 (-0.85%)
Jul 7, 2025, 4:00 PM EDT
IGNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.85% |
| Jul 3, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.12% |
| Jul 2, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.97% |
| Jul 1, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.74% |
| Jun 30, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.31% |
| Jun 27, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -1.11% |
| Jun 26, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.88% |
| Jun 25, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.75% |
| Jun 24, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.80% |
| Jun 23, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.12% |
| Jun 20, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.67% |
| Jun 18, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.37% |
| Jun 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.36% |
| Jun 16, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.04% |
| Jun 13, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.12% |
| Jun 12, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.00% |
| Jun 11, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.25% |
| Jun 10, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.06% |
| Jun 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% |
| Jun 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Jun 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.57% |
| Jun 4, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.13% |
| Jun 3, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.77% |
| Jun 2, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.90% |
| May 30, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.26% |
| May 29, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.13% |
| May 28, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.78% |
| May 27, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.11% |
| May 23, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.86% |
| May 22, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.39% |
| May 21, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.78% |
| May 20, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.59% |
| May 19, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.07% |
| May 16, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| May 15, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.07% |
| May 14, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.97% |
| May 13, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1.98% |
| May 12, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.75% |
| May 9, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.16% |
| May 8, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.96% |
| May 7, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.75% |
| May 6, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.03% |
| May 5, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.48% |
| May 2, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.67% |
| May 1, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.07% |
| Apr 30, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.10% |
| Apr 29, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.41% |
| Apr 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.76% |
| Apr 25, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.35% |
| Apr 24, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.90% |