Macquarie Mid Cap Income Opps R6 (IVOSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.99
-0.17 (-0.84%)
Sep 12, 2025, 4:00 PM EDT
IVOSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.05% |
| Sep 16, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.10% |
| Sep 15, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.20% |
| Sep 12, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.84% |
| Sep 11, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.92% |
| Sep 10, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.45% |
| Sep 9, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.60% |
| Sep 8, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.05% |
| Sep 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.20% |
| Sep 4, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.96% |
| Sep 3, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.05% |
| Sep 2, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.85% |
| Aug 29, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Aug 28, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.20% |
| Aug 27, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.40% |
| Aug 26, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.05% |
| Aug 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.80% |
| Aug 22, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.84% |
| Aug 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.15% |
| Aug 20, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.10% |
| Aug 19, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.82% |
| Aug 18, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.10% |
| Aug 15, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.31% |
| Aug 14, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.81% |
| Aug 13, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 1.54% |
| Aug 12, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.04% |
| Aug 11, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.62% |
| Aug 8, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.05% |
| Aug 7, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.05% |
| Aug 6, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.05% |
| Aug 5, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.31% |
| Aug 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.94% |
| Aug 1, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.42% |
| Jul 31, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.93% |
| Jul 30, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.42% |
| Jul 29, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.10% |
| Jul 28, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.56% |
| Jul 25, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.41% |
| Jul 24, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.20% |
| Jul 23, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.67% |
| Jul 22, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.40% |
| Jul 21, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.31% |
| Jul 18, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| Jul 17, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.99% |
| Jul 16, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.58% |
| Jul 15, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.40% |
| Jul 14, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.16% |
| Jul 11, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.26% |
| Jul 10, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.26% |
| Jul 9, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.31% |