Macquarie Real Estate Securities Y (IRSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.09
+0.06 (0.37%)
Oct 24, 2025, 4:00 PM EDT
IRSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.37% |
| Oct 23, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Oct 22, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.44% |
| Oct 21, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.56% |
| Oct 20, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.01% |
| Oct 17, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.76% |
| Oct 16, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.38% |
| Oct 15, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.15% |
| Oct 14, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.23% |
| Oct 13, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.05% |
| Oct 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.16% |
| Oct 9, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.51% |
| Oct 8, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.32% |
| Oct 7, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.45% |
| Oct 6, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.57% |
| Oct 3, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.32% |
| Oct 2, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.69% |
| Oct 1, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.13% |
| Sep 30, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.57% |
| Sep 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.13% |
| Sep 26, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.96% |
| Sep 25, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.32% |
| Sep 24, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.95% |
| Sep 23, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.83% |
| Sep 22, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.32% |
| Sep 19, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.51% |
| Sep 18, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.45% |
| Sep 17, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.19% |
| Sep 16, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.82% |
| Sep 15, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.25% |
| Sep 12, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.44% |
| Sep 11, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.72% |
| Sep 10, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.06% |
| Sep 9, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.06% |
| Sep 8, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.25% |
| Sep 5, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.70% |
| Sep 4, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.58% |
| Sep 3, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.06% |
| Sep 2, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.58% |
| Aug 29, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.89% |
| Aug 28, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.19% |
| Aug 27, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.09% |
| Aug 26, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.13% |
| Aug 25, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.51% |
| Aug 22, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.23% |
| Aug 21, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.19% |
| Aug 20, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.45% |
| Aug 19, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.52% |
| Aug 18, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.85% |
| Aug 15, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.46% |