Delaware Ivy Mid Cap Growth R (WMGRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 18 June 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 17 June 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 14 June 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 13 June 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 12 June 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 11 June 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 10 June 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 07 June 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 06 June 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 05 June 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 04 June 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 03 June 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 31 May 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 30 May 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 29 May 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 28 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 24 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 23 May 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 22 May 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 21 May 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 20 May 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 17 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 16 May 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 15 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 14 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 13 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 10 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 09 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 08 May 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 07 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 06 May 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 03 May 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 02 May 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 01 May 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 30 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 29 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 26 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 25 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 24 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 23 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 22 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 19 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 18 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 17 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 16 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 15 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 12 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 11 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 10 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 09 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 08 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 05 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 04 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 03 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 02 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 01 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 28 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 27 Mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 26 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 25 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 22 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 21 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 20 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 19 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 18 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 15 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 14 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 13 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 12 Mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 11 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 08 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 07 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 06 Mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 05 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 04 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 01 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 29 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 28 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 27 Feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 26 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 23 Feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 22 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 21 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 20 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 16 Feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 15 Feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 14 Feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 13 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 12 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 09 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 08 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 07 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 06 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 05 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 02 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 01 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 31 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 30 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.