Macquarie Real Estate Securities R (IRSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.74
+0.06 (0.38%)
Oct 24, 2025, 4:00 PM EDT
IRSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.06% |
| Oct 22, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.45% |
| Oct 21, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.51% |
| Oct 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.96% |
| Oct 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.78% |
| Oct 16, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.39% |
| Oct 15, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.18% |
| Oct 14, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 1.19% |
| Oct 13, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.14% |
| Oct 10, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.25% |
| Oct 9, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.46% |
| Oct 8, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.33% |
| Oct 7, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.46% |
| Oct 6, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.58% |
| Oct 3, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.33% |
| Oct 2, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.71% |
| Oct 1, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.13% |
| Sep 30, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.59% |
| Sep 29, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.13% |
| Sep 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.92% |
| Sep 25, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.26% |
| Sep 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.97% |
| Sep 23, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.85% |
| Sep 22, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.33% |
| Sep 19, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.45% |
| Sep 18, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.39% |
| Sep 17, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.19% |
| Sep 16, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.77% |
| Sep 15, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.32% |
| Sep 12, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.45% |
| Sep 11, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.69% |
| Sep 10, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Sep 9, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.13% |
| Sep 8, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.19% |
| Sep 5, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.72% |
| Sep 4, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.59% |
| Sep 3, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.07% |
| Sep 2, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.61% |
| Aug 29, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.85% |
| Aug 28, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.13% |
| Aug 27, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.12% |
| Aug 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.20% |
| Aug 25, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.46% |
| Aug 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.19% |
| Aug 21, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.20% |
| Aug 20, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.46% |
| Aug 19, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.48% |
| Aug 18, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.80% |
| Aug 15, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.47% |
| Aug 14, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.86% |