Macquarie Real Estate Securities A (IRSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.85
+0.05 (0.32%)
Oct 24, 2025, 4:00 PM EDT
IRSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Oct 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.45% |
| Oct 21, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.57% |
| Oct 20, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.02% |
| Oct 17, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.77% |
| Oct 16, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.38% |
| Oct 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.17% |
| Oct 14, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1.18% |
| Oct 13, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.13% |
| Oct 10, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.25% |
| Oct 9, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.46% |
| Oct 8, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.33% |
| Oct 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.45% |
| Oct 6, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.58% |
| Oct 3, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.26% |
| Oct 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.70% |
| Oct 1, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.19% |
| Sep 30, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.58% |
| Sep 29, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.13% |
| Sep 26, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.91% |
| Sep 25, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.26% |
| Sep 24, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.96% |
| Sep 23, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.84% |
| Sep 22, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.32% |
| Sep 19, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.51% |
| Sep 18, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.45% |
| Sep 17, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.19% |
| Sep 16, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.83% |
| Sep 15, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.25% |
| Sep 12, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.44% |
| Sep 11, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.68% |
| Sep 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.06% |
| Sep 9, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.06% |
| Sep 8, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.26% |
| Sep 5, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.78% |
| Sep 4, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.59% |
| Sep 3, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.07% |
| Sep 2, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.60% |
| Aug 29, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.84% |
| Aug 28, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.13% |
| Aug 27, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.11% |
| Aug 26, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.20% |
| Aug 25, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.45% |
| Aug 22, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.18% |
| Aug 21, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.20% |
| Aug 20, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.46% |
| Aug 19, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.47% |
| Aug 18, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.80% |
| Aug 15, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.47% |
| Aug 14, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.86% |