Macquarie Real Estate Securities Y (IRSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.92
-0.07 (-0.44%)
Sep 12, 2025, 4:00 PM EDT
IRSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 14, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.85% |
| Aug 13, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.65% |
| Aug 12, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.73% |
| Aug 11, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.39% |
| Aug 8, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.59% |
| Aug 7, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.26% |
| Aug 6, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.46% |
| Aug 5, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.66% |
| Aug 4, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.13% |
| Aug 1, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.40% |
| Jul 31, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.18% |
| Jul 30, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -1.48% |
| Jul 29, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 2.04% |
| Jul 28, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.49% |
| Jul 25, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.13% |
| Jul 24, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.64% |
| Jul 23, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.13% |
| Jul 22, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.37% |
| Jul 21, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.33% |
| Jul 18, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.39% |
| Jul 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.07% |
| Jul 16, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.80% |
| Jul 15, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.98% |
| Jul 14, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.59% |
| Jul 11, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.20% |
| Jul 10, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.67% |
| Jul 9, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.13% |
| Jul 8, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.53% |