Macquarie Small Cap Growth Fund Class R6 (IRGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.25
+0.12 (0.60%)
Apr 25, 2025, 4:00 PM EDT
IRGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.60% |
| Apr 24, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.72% |
| Apr 23, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 2.27% |
| Apr 22, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 2.71% |
| Apr 21, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -3.24% |
| Apr 17, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.36% |
| Apr 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.47% |
| Apr 15, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.56% |
| Apr 14, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.45% |
| Apr 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.85% |
| Apr 10, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -3.86% |
| Apr 9, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 10.05% |
| Apr 8, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -2.08% |
| Apr 7, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| Apr 4, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -4.84% |
| Apr 3, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -6.11% |
| Apr 2, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 2.25% |
| Apr 1, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.20% |
| Mar 31, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.50% |
| Mar 28, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -2.19% |
| Mar 27, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.11% |
| Mar 26, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -2.12% |
| Mar 25, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| Mar 24, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 3.21% |
| Mar 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.29% |
| Mar 20, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.39% |
| Mar 19, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 2.83% |
| Mar 18, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.32% |
| Mar 17, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.59% |
| Mar 14, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 3.40% |
| Mar 13, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -2.12% |
| Mar 12, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.92% |
| Mar 11, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.29% |
| Mar 10, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.72% |
| Mar 7, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.25% |
| Mar 6, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -3.13% |
| Mar 5, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.22% |
| Mar 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.58% |
| Mar 3, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -3.46% |
| Feb 28, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.76% |
| Feb 27, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -2.24% |
| Feb 26, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.94% |
| Feb 25, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -1.02% |
| Feb 24, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.29% |
| Feb 21, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -3.37% |
| Feb 20, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.74% |
| Feb 19, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.48% |
| Feb 18, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.59% |
| Feb 14, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.22% |
| Feb 13, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.25% |