Macquarie International Core Equity Fund Class Y (IVVYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.87
-0.32 (-1.32%)
Aug 1, 2025, 4:00 PM EDT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -1.32% |
| Jul 31, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -1.02% |
| Jul 30, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.53% |
| Jul 29, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.28% |
| Jul 28, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.20% |
| Jul 25, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.64% |
| Jul 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.16% |
| Jul 23, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 2.11% |
| Jul 22, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.24% |
| Jul 21, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.04% |
| Jul 18, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.04% |
| Jul 17, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.37% |
| Jul 16, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.04% |
| Jul 15, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.37% |
| Jul 14, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.32% |
| Jul 11, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.76% |
| Jul 10, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.16% |
| Jul 9, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.36% |
| Jul 8, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.36% |
| Jul 7, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.68% |
| Jul 3, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.24% |
| Jul 2, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.16% |
| Jul 1, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.40% |
| Jun 30, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.24% |
| Jun 27, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.85% |
| Jun 26, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.70% |
| Jun 25, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.16% |
| Jun 24, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 2.30% |
| Jun 23, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.04% |
| Jun 20, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.25% |
| Jun 18, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.21% |
| Jun 17, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.74% |
| Jun 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.88% |
| Jun 13, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.40% |
| Jun 12, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.04% |
| Jun 11, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.12% |
| Jun 10, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.04% |
| Jun 9, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.21% |
| Jun 6, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.21% |
| Jun 5, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.04% |
| Jun 4, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 1.21% |
| Jun 3, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.04% |
| Jun 2, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.25% |
| May 30, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.29% |
| May 29, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.71% |
| May 28, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.91% |
| May 27, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.13% |
| May 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.17% |
| May 22, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.04% |
| May 21, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.75% |