Macquarie Systematic Emerging Markets Equity Fund Class I (IPOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.44
+0.11 (0.57%)
Apr 24, 2025, 4:00 PM EDT
IPOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.57% |
| Apr 23, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.74% |
| Apr 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.12% |
| Apr 21, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.42% |
| Apr 17, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.51% |
| Apr 16, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.80% |
| Apr 15, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.64% |
| Apr 14, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 1.46% |
| Apr 11, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 3.11% |
| Apr 10, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.48% |
| Apr 9, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 4.58% |
| Apr 8, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -2.19% |
| Apr 7, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -3.41% |
| Apr 4, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -4.25% |
| Apr 3, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -2.53% |
| Apr 2, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.10% |
| Apr 1, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.92% |
| Mar 31, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.66% |
| Mar 28, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.50% |
| Mar 27, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.25% |
| Mar 26, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.20% |
| Mar 25, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.15% |
| Mar 24, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.45% |
| Mar 21, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.84% |
| Mar 20, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.15% |
| Mar 19, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Mar 18, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.05% |
| Mar 17, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.20% |
| Mar 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.43% |
| Mar 13, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.25% |
| Mar 12, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.20% |
| Mar 11, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.87% |
| Mar 10, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -2.70% |
| Mar 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.45% |
| Mar 6, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.35% |
| Mar 5, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 3.15% |
| Mar 4, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.83% |
| Mar 3, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.57% |
| Feb 28, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.53% |
| Feb 27, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -2.00% |
| Feb 26, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.11% |
| Feb 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.20% |
| Feb 24, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.45% |
| Feb 21, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.60% |
| Feb 20, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.69% |
| Feb 19, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.59% |
| Feb 18, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.35% |
| Feb 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.76% |
| Feb 13, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.30% |
| Feb 12, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.41% |