Macquarie Systematic Em Mkts Eq R (IYPCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.53
+0.15 (0.67%)
Oct 24, 2025, 4:00 PM EDT
IYPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.77% |
| Oct 22, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.72% |
| Oct 21, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.49% |
| Oct 20, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.35% |
| Oct 17, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.05% |
| Oct 16, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.36% |
| Oct 15, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 2.03% |
| Oct 14, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.05% |
| Oct 13, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2.53% |
| Oct 10, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -3.87% |
| Oct 9, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.04% |
| Oct 8, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.41% |
| Oct 7, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.09% |
| Oct 6, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.14% |
| Oct 3, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.45% |
| Oct 2, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.10% |
| Oct 1, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.41% |
| Sep 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.37% |
| Sep 29, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.70% |
| Sep 26, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.69% |
| Sep 25, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.92% |
| Sep 24, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.18% |
| Sep 23, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| Sep 22, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.09% |
| Sep 19, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.73% |
| Sep 18, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.32% |
| Sep 17, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.55% |
| Sep 16, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.78% |
| Sep 15, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.14% |
| Sep 12, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.51% |
| Sep 11, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.84% |
| Sep 10, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.08% |
| Sep 9, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.19% |
| Sep 8, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.34% |
| Sep 5, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.63% |
| Sep 4, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.14% |
| Sep 3, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.14% |
| Sep 2, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| Aug 29, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.05% |
| Aug 28, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.62% |
| Aug 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.43% |
| Aug 26, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.85% |
| Aug 25, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.86% |
| Aug 22, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.72% |
| Aug 21, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.14% |
| Aug 20, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.05% |
| Aug 19, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.67% |
| Aug 18, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| Aug 15, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.33% |
| Aug 14, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.47% |