Macquarie Natural Resources Fund Class R (IGNRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.71
+0.02 (0.13%)
At close: Jun 4, 2025
IGNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 23, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.28% |
| Apr 22, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.29% |
| Apr 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.34% |
| Apr 17, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.57% |
| Apr 16, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.29% |
| Apr 15, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.21% |
| Apr 14, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.87% |
| Apr 11, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 3.83% |
| Apr 10, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -3.34% |
| Apr 9, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 8.33% |
| Apr 8, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -2.38% |
| Apr 7, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.84% |
| Apr 4, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -8.23% |
| Apr 3, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -4.97% |
| Apr 2, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.94% |
| Apr 1, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.47% |
| Mar 31, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.34% |
| Mar 28, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.52% |
| Mar 27, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Mar 26, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.53% |