Macquarie Real Estate Securities R6 (IRSEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.26
+0.05 (0.31%)
Oct 24, 2025, 4:00 PM EDT
IRSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| Oct 22, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.50% |
| Oct 21, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.55% |
| Oct 20, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.93% |
| Oct 17, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.82% |
| Oct 16, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.38% |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.14% |
| Oct 14, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.22% |
| Oct 13, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.10% |
| Oct 10, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.21% |
| Oct 9, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.45% |
| Oct 8, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.38% |
| Oct 7, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.44% |
| Oct 6, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.56% |
| Oct 3, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.31% |
| Oct 2, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.69% |
| Oct 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.13% |
| Sep 30, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.63% |
| Sep 29, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.19% |
| Sep 26, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.02% |
| Sep 25, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.32% |
| Sep 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.00% |
| Sep 23, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.88% |
| Sep 22, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.38% |
| Sep 19, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.56% |
| Sep 18, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.44% |
| Sep 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.13% |
| Sep 16, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.87% |
| Sep 15, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.25% |
| Sep 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.43% |
| Sep 11, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.70% |
| Sep 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.06% |
| Sep 9, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.06% |
| Sep 8, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.25% |
| Sep 5, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.76% |
| Sep 4, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.57% |
| Sep 3, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.06% |
| Sep 2, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.62% |
| Aug 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.88% |
| Aug 28, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.13% |
| Aug 27, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.08% |
| Aug 26, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.13% |
| Aug 25, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.51% |
| Aug 22, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.22% |
| Aug 21, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.19% |
| Aug 20, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.45% |
| Aug 19, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.50% |
| Aug 18, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.84% |
| Aug 15, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.45% |
| Aug 14, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.84% |