Nasdaq - Delayed Quote USD

Delaware Emerging Markets R (DEMRX)

20.35 -0.68 (-3.23%)
At close: 6:25 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 21.03 21.03 21.03 21.03 21.03 -
Apr 17, 2024 20.65 20.65 20.65 20.65 20.65 -
Apr 16, 2024 20.76 20.76 20.76 20.76 20.76 -
Apr 15, 2024 21.02 21.02 21.02 21.02 21.02 -
Apr 12, 2024 21.22 21.22 21.22 21.22 21.22 -
Apr 11, 2024 21.64 21.64 21.64 21.64 21.64 -
Apr 10, 2024 21.49 21.49 21.49 21.49 21.49 -
Apr 9, 2024 21.58 21.58 21.58 21.58 21.58 -
Apr 8, 2024 21.42 21.42 21.42 21.42 21.42 -
Apr 5, 2024 21.49 21.49 21.49 21.49 21.49 -
Apr 4, 2024 21.48 21.48 21.48 21.48 21.48 -
Apr 3, 2024 21.43 21.43 21.43 21.43 21.43 -
Apr 2, 2024 21.52 21.52 21.52 21.52 21.52 -
Apr 1, 2024 21.42 21.42 21.42 21.42 21.42 -
Mar 28, 2024 21.35 21.35 21.35 21.35 21.35 -
Mar 27, 2024 21.40 21.40 21.40 21.40 21.40 -
Mar 26, 2024 21.29 21.29 21.29 21.29 21.29 -
Mar 25, 2024 21.09 21.09 21.09 21.09 21.09 -
Mar 22, 2024 21.22 21.22 21.22 21.22 21.22 -
Mar 21, 2024 21.35 21.35 21.35 21.35 21.35 -
Mar 20, 2024 20.87 20.87 20.87 20.87 20.87 -
Mar 19, 2024 20.67 20.67 20.67 20.67 20.67 -
Mar 18, 2024 20.79 20.79 20.79 20.79 20.79 -
Mar 15, 2024 20.63 20.63 20.63 20.63 20.63 -
Mar 14, 2024 21.00 21.00 21.00 21.00 21.00 -
Mar 13, 2024 21.11 21.11 21.11 21.11 21.11 -
Mar 12, 2024 21.25 21.25 21.25 21.25 21.25 -
Mar 11, 2024 21.06 21.06 21.06 21.06 21.06 -
Mar 8, 2024 21.13 21.13 21.13 21.13 21.13 -
Mar 7, 2024 21.07 21.07 21.07 21.07 21.07 -
Mar 6, 2024 20.79 20.79 20.79 20.79 20.79 -
Mar 5, 2024 20.49 20.49 20.49 20.49 20.49 -
Mar 4, 2024 20.66 20.66 20.66 20.66 20.66 -
Mar 1, 2024 20.52 20.52 20.52 20.52 20.52 -
Feb 29, 2024 20.32 20.32 20.32 20.32 20.32 -
Feb 28, 2024 20.22 20.22 20.22 20.22 20.22 -
Feb 27, 2024 20.34 20.34 20.34 20.34 20.34 -
Feb 26, 2024 20.42 20.42 20.42 20.42 20.42 -
Feb 23, 2024 20.50 20.50 20.50 20.50 20.50 -
Feb 22, 2024 20.52 20.52 20.52 20.52 20.52 -
Feb 21, 2024 20.06 20.06 20.06 20.06 20.06 -
Feb 20, 2024 20.01 20.01 20.01 20.01 20.01 -
Feb 16, 2024 19.89 19.89 19.89 19.89 19.89 -
Feb 15, 2024 19.91 19.91 19.91 19.91 19.91 -
Feb 14, 2024 19.85 19.85 19.85 19.85 19.85 -
Feb 13, 2024 19.68 19.68 19.68 19.68 19.68 -
Feb 12, 2024 19.88 19.88 19.88 19.88 19.88 -
Feb 9, 2024 19.81 19.81 19.81 19.81 19.81 -
Feb 8, 2024 19.75 19.75 19.75 19.75 19.75 -
Feb 7, 2024 19.76 19.76 19.76 19.76 19.76 -
Feb 6, 2024 19.61 19.61 19.61 19.61 19.61 -
Feb 5, 2024 19.20 19.20 19.20 19.20 19.20 -
Feb 2, 2024 19.24 19.24 19.24 19.24 19.24 -
Feb 1, 2024 19.05 19.05 19.05 19.05 19.05 -
Jan 31, 2024 18.87 18.87 18.87 18.87 18.87 -
Jan 30, 2024 19.02 19.02 19.02 19.02 19.02 -
Jan 29, 2024 19.11 19.11 19.11 19.11 19.11 -
Jan 26, 2024 18.93 18.93 18.93 18.93 18.93 -
Jan 25, 2024 18.94 18.94 18.94 18.94 18.94 -
Jan 24, 2024 18.82 18.82 18.82 18.82 18.82 -
Jan 23, 2024 18.71 18.71 18.71 18.71 18.71 -
Jan 22, 2024 18.64 18.64 18.64 18.64 18.64 -
Jan 19, 2024 18.81 18.81 18.81 18.81 18.81 -
Jan 18, 2024 18.49 18.49 18.49 18.49 18.49 -
Jan 17, 2024 18.17 18.17 18.17 18.17 18.17 -
Jan 16, 2024 18.47 18.47 18.47 18.47 18.47 -
Jan 12, 2024 18.81 18.81 18.81 18.81 18.81 -
Jan 11, 2024 18.81 18.81 18.81 18.81 18.81 -
Jan 10, 2024 18.67 18.67 18.67 18.67 18.67 -
Jan 9, 2024 18.74 18.74 18.74 18.74 18.74 -
Jan 8, 2024 18.92 18.92 18.92 18.92 18.92 -
Jan 5, 2024 18.88 18.88 18.88 18.88 18.88 -
Jan 4, 2024 18.95 18.95 18.95 18.95 18.95 -
Jan 3, 2024 18.97 18.97 18.97 18.97 18.97 -
Jan 2, 2024 19.22 19.22 19.22 19.22 19.22 -
Dec 29, 2023 19.53 19.53 19.53 19.53 19.53 -
Dec 28, 2023 19.57 19.57 19.57 19.57 19.57 -
Dec 27, 2023 19.30 19.30 19.30 19.30 19.30 -
Dec 26, 2023 19.17 19.17 19.17 19.17 19.17 -
Dec 22, 2023 18.98 18.98 18.98 18.98 18.98 -
Dec 21, 2023 19.12 19.12 19.12 19.12 19.12 -
Dec 20, 2023 18.80 18.80 18.80 18.80 18.80 -
Dec 19, 2023 19.04 19.04 19.04 19.04 19.04 -
Dec 18, 2023 0.47 Dividend
Dec 18, 2023 18.96 18.96 18.96 18.96 18.96 -
Dec 15, 2023 19.44 19.44 19.44 19.44 18.97 -
Dec 14, 2023 19.22 19.22 19.22 19.22 18.76 -
Dec 13, 2023 18.97 18.97 18.97 18.97 18.52 -
Dec 12, 2023 18.85 18.85 18.85 18.85 18.40 -
Dec 11, 2023 18.79 18.79 18.79 18.79 18.34 -
Dec 8, 2023 18.79 18.79 18.79 18.79 18.34 -
Dec 7, 2023 18.79 18.79 18.79 18.79 18.34 -
Dec 6, 2023 18.73 18.73 18.73 18.73 18.28 -
Dec 5, 2023 18.69 18.69 18.69 18.69 18.24 -
Dec 4, 2023 18.92 18.92 18.92 18.92 18.47 -
Dec 1, 2023 19.08 19.08 19.08 19.08 18.62 -
Nov 30, 2023 19.18 19.18 19.18 19.18 18.72 -
Nov 29, 2023 19.05 19.05 19.05 19.05 18.59 -
Nov 28, 2023 19.08 19.08 19.08 19.08 18.62 -
Nov 27, 2023 18.93 18.93 18.93 18.93 18.48 -
Nov 24, 2023 18.96 18.96 18.96 18.96 18.51 -
Nov 22, 2023 19.05 19.05 19.05 19.05 18.59 -
Nov 21, 2023 19.13 19.13 19.13 19.13 18.67 -
Nov 20, 2023 19.07 19.07 19.07 19.07 18.61 -
Nov 17, 2023 18.80 18.80 18.80 18.80 18.35 -
Nov 16, 2023 18.90 18.90 18.90 18.90 18.45 -
Nov 15, 2023 18.97 18.97 18.97 18.97 18.52 -
Nov 14, 2023 18.78 18.78 18.78 18.78 18.33 -
Nov 13, 2023 18.42 18.42 18.42 18.42 17.98 -
Nov 10, 2023 18.52 18.52 18.52 18.52 18.08 -
Nov 9, 2023 18.29 18.29 18.29 18.29 17.85 -
Nov 8, 2023 18.38 18.38 18.38 18.38 17.94 -
Nov 7, 2023 18.45 18.45 18.45 18.45 18.01 -
Nov 6, 2023 18.56 18.56 18.56 18.56 18.12 -
Nov 3, 2023 18.31 18.31 18.31 18.31 17.87 -
Nov 2, 2023 18.04 18.04 18.04 18.04 17.61 -
Nov 1, 2023 17.66 17.66 17.66 17.66 17.24 -
Oct 31, 2023 17.41 17.41 17.41 17.41 16.99 -
Oct 30, 2023 17.55 17.55 17.55 17.55 17.13 -
Oct 27, 2023 17.38 17.38 17.38 17.38 16.96 -
Oct 26, 2023 17.31 17.31 17.31 17.31 16.90 -
Oct 25, 2023 17.42 17.42 17.42 17.42 17.00 -
Oct 24, 2023 17.60 17.60 17.60 17.60 17.18 -
Oct 23, 2023 17.36 17.36 17.36 17.36 16.94 -
Oct 20, 2023 17.44 17.44 17.44 17.44 17.02 -
Oct 19, 2023 17.58 17.58 17.58 17.58 17.16 -
Oct 18, 2023 17.75 17.75 17.75 17.75 17.32 -
Oct 17, 2023 17.99 17.99 17.99 17.99 17.56 -
Oct 16, 2023 17.98 17.98 17.98 17.98 17.55 -
Oct 13, 2023 17.90 17.90 17.90 17.90 17.47 -
Oct 12, 2023 17.98 17.98 17.98 17.98 17.55 -
Oct 11, 2023 18.06 18.06 18.06 18.06 17.63 -
Oct 10, 2023 17.92 17.92 17.92 17.92 17.49 -
Oct 9, 2023 17.73 17.73 17.73 17.73 17.30 -
Oct 6, 2023 17.79 17.79 17.79 17.79 17.36 -
Oct 5, 2023 17.55 17.55 17.55 17.55 17.13 -
Oct 4, 2023 17.48 17.48 17.48 17.48 17.06 -
Oct 3, 2023 17.47 17.47 17.47 17.47 17.05 -
Oct 2, 2023 17.73 17.73 17.73 17.73 17.30 -
Sep 29, 2023 17.77 17.77 17.77 17.77 17.34 -
Sep 28, 2023 17.68 17.68 17.68 17.68 17.26 -
Sep 27, 2023 17.69 17.69 17.69 17.69 17.27 -
Sep 26, 2023 17.60 17.60 17.60 17.60 17.18 -
Sep 25, 2023 17.89 17.89 17.89 17.89 17.46 -
Sep 22, 2023 17.92 17.92 17.92 17.92 17.49 -
Sep 21, 2023 17.70 17.70 17.70 17.70 17.28 -
Sep 20, 2023 18.04 18.04 18.04 18.04 17.61 -
Sep 19, 2023 18.23 18.23 18.23 18.23 17.79 -
Sep 18, 2023 18.26 18.26 18.26 18.26 17.82 -
Sep 15, 2023 18.29 18.29 18.29 18.29 17.85 -
Sep 14, 2023 18.39 18.39 18.39 18.39 17.95 -
Sep 13, 2023 18.20 18.20 18.20 18.20 17.76 -
Sep 12, 2023 18.13 18.13 18.13 18.13 17.70 -
Sep 11, 2023 18.17 18.17 18.17 18.17 17.73 -
Sep 8, 2023 18.04 18.04 18.04 18.04 17.61 -
Sep 7, 2023 18.16 18.16 18.16 18.16 17.72 -
Sep 6, 2023 18.32 18.32 18.32 18.32 17.88 -
Sep 5, 2023 18.46 18.46 18.46 18.46 18.02 -
Sep 1, 2023 18.51 18.51 18.51 18.51 18.07 -
Aug 31, 2023 18.31 18.31 18.31 18.31 17.87 -
Aug 30, 2023 18.46 18.46 18.46 18.46 18.02 -
Aug 29, 2023 18.52 18.52 18.52 18.52 18.08 -
Aug 28, 2023 18.32 18.32 18.32 18.32 17.88 -
Aug 25, 2023 18.19 18.19 18.19 18.19 17.75 -
Aug 24, 2023 18.22 18.22 18.22 18.22 17.78 -
Aug 23, 2023 18.21 18.21 18.21 18.21 17.77 -
Aug 22, 2023 18.02 18.02 18.02 18.02 17.59 -
Aug 21, 2023 18.00 18.00 18.00 18.00 17.57 -
Aug 18, 2023 18.02 18.02 18.02 18.02 17.59 -
Aug 17, 2023 18.07 18.07 18.07 18.07 17.64 -
Aug 16, 2023 18.13 18.13 18.13 18.13 17.70 -
Aug 15, 2023 18.21 18.21 18.21 18.21 17.77 -
Aug 14, 2023 18.40 18.40 18.40 18.40 17.96 -
Aug 11, 2023 18.52 18.52 18.52 18.52 18.08 -
Aug 10, 2023 18.79 18.79 18.79 18.79 18.34 -
Aug 9, 2023 18.71 18.71 18.71 18.71 18.26 -
Aug 8, 2023 18.64 18.64 18.64 18.64 18.19 -
Aug 7, 2023 18.92 18.92 18.92 18.92 18.47 -
Aug 4, 2023 18.85 18.85 18.85 18.85 18.40 -
Aug 3, 2023 18.83 18.83 18.83 18.83 18.38 -
Aug 2, 2023 18.81 18.81 18.81 18.81 18.36 -
Aug 1, 2023 19.35 19.35 19.35 19.35 18.89 -
Jul 31, 2023 19.43 19.43 19.43 19.43 18.96 -
Jul 28, 2023 19.48 19.48 19.48 19.48 19.01 -
Jul 27, 2023 19.04 19.04 19.04 19.04 18.58 -
Jul 26, 2023 18.93 18.93 18.93 18.93 18.48 -
Jul 25, 2023 18.88 18.88 18.88 18.88 18.43 -
Jul 24, 2023 18.71 18.71 18.71 18.71 18.26 -
Jul 21, 2023 18.77 18.77 18.77 18.77 18.32 -
Jul 20, 2023 18.89 18.89 18.89 18.89 18.44 -
Jul 19, 2023 19.05 19.05 19.05 19.05 18.59 -
Jul 18, 2023 19.06 19.06 19.06 19.06 18.60 -
Jul 17, 2023 19.19 19.19 19.19 19.19 18.73 -
Jul 14, 2023 19.26 19.26 19.26 19.26 18.80 -
Jul 13, 2023 19.24 19.24 19.24 19.24 18.78 -
Jul 12, 2023 19.01 19.01 19.01 19.01 18.55 -
Jul 11, 2023 18.71 18.71 18.71 18.71 18.26 -
Jul 10, 2023 18.34 18.34 18.34 18.34 17.90 -
Jul 7, 2023 18.30 18.30 18.30 18.30 17.86 -
Jul 6, 2023 18.22 18.22 18.22 18.22 17.78 -
Jul 5, 2023 18.59 18.59 18.59 18.59 18.14 -
Jul 3, 2023 18.66 18.66 18.66 18.66 18.21 -
Jun 30, 2023 18.38 18.38 18.38 18.38 17.94 -
Jun 29, 2023 18.33 18.33 18.33 18.33 17.89 -
Jun 28, 2023 18.43 18.43 18.43 18.43 17.99 -
Jun 27, 2023 18.52 18.52 18.52 18.52 18.08 -
Jun 26, 2023 18.36 18.36 18.36 18.36 17.92 -
Jun 23, 2023 18.31 18.31 18.31 18.31 17.87 -
Jun 22, 2023 18.59 18.59 18.59 18.59 18.14 -
Jun 21, 2023 18.68 18.68 18.68 18.68 18.23 -
Jun 20, 2023 18.84 18.84 18.84 18.84 18.39 -
Jun 16, 2023 19.24 19.24 19.24 19.24 18.78 -
Jun 15, 2023 19.25 19.25 19.25 19.25 18.79 -
Jun 14, 2023 19.05 19.05 19.05 19.05 18.59 -
Jun 13, 2023 19.01 19.01 19.01 19.01 18.55 -
Jun 12, 2023 18.67 18.67 18.67 18.67 18.22 -
Jun 9, 2023 18.55 18.55 18.55 18.55 18.11 -
Jun 8, 2023 18.45 18.45 18.45 18.45 18.01 -
Jun 7, 2023 18.39 18.39 18.39 18.39 17.95 -
Jun 6, 2023 18.36 18.36 18.36 18.36 17.92 -
Jun 5, 2023 18.22 18.22 18.22 18.22 17.78 -
Jun 2, 2023 18.30 18.30 18.30 18.30 17.86 -
Jun 1, 2023 17.99 17.99 17.99 17.99 17.56 -
May 31, 2023 17.76 17.76 17.76 17.76 17.33 -
May 30, 2023 17.99 17.99 17.99 17.99 17.56 -
May 26, 2023 18.16 18.16 18.16 18.16 17.72 -
May 25, 2023 17.69 17.69 17.69 17.69 17.27 -
May 24, 2023 17.58 17.58 17.58 17.58 17.16 -
May 23, 2023 17.72 17.72 17.72 17.72 17.30 -
May 22, 2023 17.93 17.93 17.93 17.93 17.50 -
May 19, 2023 17.79 17.79 17.79 17.79 17.36 -
May 18, 2023 17.70 17.70 17.70 17.70 17.28 -
May 17, 2023 17.76 17.76 17.76 17.76 17.33 -
May 16, 2023 17.62 17.62 17.62 17.62 17.20 -
May 15, 2023 17.63 17.63 17.63 17.63 17.21 -
May 12, 2023 17.45 17.45 17.45 17.45 17.03 -
May 11, 2023 17.57 17.57 17.57 17.57 17.15 -
May 10, 2023 17.52 17.52 17.52 17.52 17.10 -
May 9, 2023 17.55 17.55 17.55 17.55 17.13 -
May 8, 2023 17.60 17.60 17.60 17.60 17.18 -
May 5, 2023 17.61 17.61 17.61 17.61 17.19 -
May 4, 2023 17.36 17.36 17.36 17.36 16.94 -
May 3, 2023 17.30 17.30 17.30 17.30 16.89 -
May 2, 2023 17.29 17.29 17.29 17.29 16.88 -
May 1, 2023 17.52 17.52 17.52 17.52 17.10 -
Apr 28, 2023 17.57 17.57 17.57 17.57 17.15 -
Apr 27, 2023 17.41 17.41 17.41 17.41 16.99 -
Apr 26, 2023 17.18 17.18 17.18 17.18 16.77 -
Apr 25, 2023 17.02 17.02 17.02 17.02 16.61 -
Apr 24, 2023 17.36 17.36 17.36 17.36 16.94 -
Apr 21, 2023 17.50 17.50 17.50 17.50 17.08 -
Apr 20, 2023 17.64 17.64 17.64 17.64 17.22 -

Related Tickers