Macquarie Natural Resources Fund Class R6 (INRSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.42
-0.05 (-0.32%)
Apr 25, 2025, 4:00 PM EDT
INRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.32% |
| Apr 24, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.91% |
| Apr 23, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.26% |
| Apr 22, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.34% |
| Apr 21, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -1.32% |
| Apr 17, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.53% |
| Apr 16, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.28% |
| Apr 15, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.20% |
| Apr 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.88% |
| Apr 11, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 3.79% |
| Apr 10, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -3.26% |
| Apr 9, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 8.24% |
| Apr 8, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -2.30% |
| Apr 7, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.93% |
| Apr 4, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -8.18% |
| Apr 3, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -4.97% |
| Apr 2, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.94% |
| Apr 1, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.50% |
| Mar 31, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.38% |
| Mar 28, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.49% |
| Mar 27, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.06% |
| Mar 26, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.43% |
| Mar 25, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.56% |
| Mar 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.25% |
| Mar 21, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.54% |
| Mar 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.31% |
| Mar 19, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.18% |
| Mar 18, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.44% |
| Mar 17, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.65% |
| Mar 14, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 2.28% |
| Mar 13, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.13% |
| Mar 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.92% |
| Mar 11, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.93% |
| Mar 10, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -2.07% |
| Mar 7, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Mar 6, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.52% |
| Mar 5, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 2.31% |
| Mar 4, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -1.17% |
| Mar 3, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -3.46% |
| Feb 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.13% |
| Feb 27, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.55% |
| Feb 26, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.62% |
| Feb 25, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.80% |
| Feb 24, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| Feb 21, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -2.65% |
| Feb 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.30% |
| Feb 19, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.02% |
| Feb 18, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.91% |
| Feb 14, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.06% |
| Feb 13, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.10% |