IVY CORPORATE BOND FUND CLASS E (IBJEX) Exchange: NMFQS
Data as of Aug. 22, 2025
$6.82 ($0.01) 0.15%
IVY CORPORATE BOND FUND CLASS E - Daily Information
Click for more stock information on IVY CORPORATE BOND FUND CLASS E.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $6.82 |
Previous Close | $6.82 |
High | $6.82 |
Low | $6.82 |
Adjusted Open | $6.82 |
Previous Adjusted Close | $6.82 |
Adjusted High | $6.82 |
Adjusted Low | $6.82 |
About IVY CORPORATE BOND FUND CLASS E (IBJEX)
Ivy Corporate Bond Fund seeks to achieve its objective by investing, under normal circumstances, at least 80% of its net assets in corporate bonds (also referred to as corporate “debt securities” or “fixed-income securities”). For this purpose, “corporate bonds” includes any debt security issued by a domestic or foreign company with an initial maturity greater than one year. The Fund invests primarily in investment-grade debt securities (including bonds rated BBB- or higher by S&P Global Ratings, a division of S&P Global Inc. (S&P), or comparably rated by another nationally recognized statistical rating organization (NRSRO) or, if unrated, determined by Ivy Investment Management Company (IICO) to be of comparable quality). The Fund may invest up to 20% of its net assets in other types of debt securities, including mortgage-backed securities, debt securities issued or guaranteed by the U.S. government or any of its agencies or instrumentalities (U.S. government securities) and other asset-backed securities. Certain of the mortgage-backed securities in which the Fund may invest are not backed by the full faith and credit of the U.S. government and, like other asset-backed securities in which the Fund may invest, may be backed only by the pool of assets pledged as security for the transaction. The Fund has no limitations regarding the duration or dollar-weighted average of its holdings, may invest in debt securities with varying maturities and can invest in debt securities issued by both domestic and foreign companies, in a variety of sectors and industries. The Fund may invest significantly in debt securities payable from the same sector. In selecting debt securities for the Fund, IICO looks at a number of factors, including both a top-down (assessing the market environment) and a bottom-up (researching individual issuers) analysis. The top-down analysis looks at broad economic and financial trends in an effort to anticipate their impact on the fixed-income market and seeks to identify certain criteria that contribute to the overall target portfolio characteristics such as duration, spread, ratings and liquidity. The bottom-up analysis seeks to identify sectors that IICO believes have favorable risk/reward characteristics and targets those sectors for overweight positioning. From the sector level, IICO identifies companies that have positive attributes and considers the issuer’s past, present and estimated future: financial strength, cash flow, management, borrowing requirements, balance sheet policy and relative safety. Additional factors considered include leverage, interest coverage, revenue and margin stability, competition and industry trends, as well as relative value and liquidity. Generally, in determining whether to sell a security, IICO uses the same type of analysis that it uses in buying securities. For example, IICO may sell a holding if, in IICO opinion, the issuer’s financial strength weakens and/or the yield and relative safety of the security decline. IICO also may sell a security to reduce the Fund’s holding in that security, to take advantage of what it believes are more attractive investment opportunities or to raise cash.
Invest in IVY CORPORATE BOND FUND CLASS E (IBJEX)
Historical Stock Data for IVY CORPORATE BOND FUND CLASS E (IBJEX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-06-19 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
2020-06-18 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
2020-06-17 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
2020-06-16 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
2020-06-15 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
2020-06-12 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
2020-06-11 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
2020-06-10 | $6.81 | $6.81 | $6.81 | $6.81 | $6.80 | 0 |
2020-06-09 | $6.77 | $6.77 | $6.77 | $6.77 | $6.76 | 0 |
2020-06-08 | $6.77 | $6.77 | $6.77 | $6.77 | $6.76 | 0 |
2020-06-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.74 | 0 |
2020-06-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.69 | 0 |
2020-06-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.70 | 0 |
2020-06-02 | $6.71 | $6.71 | $6.71 | $6.71 | $6.70 | 0 |
2020-06-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.68 | 0 |
2020-05-29 | $6.69 | $6.69 | $6.69 | $6.69 | $6.68 | 0 |
2020-05-28 | $6.67 | $6.67 | $6.67 | $6.67 | $6.66 | 0 |
2020-05-27 | $6.66 | $6.66 | $6.66 | $6.66 | $6.65 | 0 |
2020-05-26 | $6.65 | $6.65 | $6.65 | $6.65 | $6.64 | 0 |
2020-05-22 | $6.64 | $6.64 | $6.64 | $6.64 | $6.63 | 0 |
2020-05-21 | $6.63 | $6.63 | $6.63 | $6.63 | $6.62 | 0 |
2020-05-20 | $6.61 | $6.61 | $6.61 | $6.61 | $6.60 | 0 |
2020-05-19 | $6.58 | $6.58 | $6.58 | $6.58 | $6.57 | 0 |
2020-05-18 | $6.53 | $6.53 | $6.53 | $6.53 | $6.52 | 0 |
2020-05-15 | $6.54 | $6.54 | $6.54 | $6.54 | $6.53 | 0 |
2020-05-14 | $6.53 | $6.53 | $6.53 | $6.53 | $6.52 | 0 |
2020-05-13 | $6.53 | $6.53 | $6.53 | $6.53 | $6.51 | 0 |
2020-05-12 | $6.52 | $6.52 | $6.52 | $6.52 | $6.50 | 0 |
2020-05-11 | $6.49 | $6.49 | $6.49 | $6.49 | $6.47 | 0 |
2020-05-08 | $6.52 | $6.52 | $6.52 | $6.52 | $6.50 | 0 |
2020-05-07 | $6.56 | $6.56 | $6.56 | $6.56 | $6.54 | 0 |
2020-05-06 | $6.53 | $6.53 | $6.53 | $6.53 | $6.51 | 0 |
2020-05-05 | $6.57 | $6.57 | $6.57 | $6.57 | $6.55 | 0 |
2020-05-04 | $6.57 | $6.57 | $6.57 | $6.57 | $6.55 | 0 |
2020-05-01 | $6.58 | $6.58 | $6.58 | $6.58 | $6.56 | 0 |
2020-04-30 | $6.58 | $6.58 | $6.58 | $6.58 | $6.56 | 0 |
2020-04-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
2020-04-28 | $6.59 | $6.59 | $6.59 | $6.59 | $6.57 | 0 |
2020-04-27 | $6.56 | $6.56 | $6.56 | $6.56 | $6.54 | 0 |
2020-04-24 | $6.59 | $6.59 | $6.59 | $6.59 | $6.57 | 0 |
2020-04-23 | $6.59 | $6.59 | $6.59 | $6.59 | $6.57 | 0 |
2020-04-22 | $6.56 | $6.56 | $6.56 | $6.56 | $6.54 | 0 |
2020-04-21 | $6.56 | $6.56 | $6.56 | $6.56 | $6.54 | 0 |
2020-04-20 | $6.57 | $6.57 | $6.57 | $6.57 | $6.55 | 0 |
2020-04-17 | $6.57 | $6.57 | $6.57 | $6.57 | $6.55 | 0 |
2020-04-16 | $6.58 | $6.58 | $6.58 | $6.58 | $6.56 | 0 |
2020-04-15 | $6.57 | $6.57 | $6.57 | $6.57 | $6.53 | 0 |
2020-04-14 | $6.54 | $6.54 | $6.54 | $6.54 | $6.50 | 0 |
2020-04-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.46 | 0 |
2020-04-09 | $6.45 | $6.45 | $6.45 | $6.45 | $6.41 | 0 |
2020-04-08 | $6.32 | $6.32 | $6.32 | $6.32 | $6.28 | 0 |
2020-04-07 | $6.31 | $6.31 | $6.31 | $6.31 | $6.27 | 0 |
2020-04-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.24 | 0 |
2020-04-03 | $6.27 | $6.27 | $6.27 | $6.27 | $6.24 | 0 |
2020-04-02 | $6.27 | $6.27 | $6.27 | $6.27 | $6.24 | 0 |
2020-04-01 | $6.27 | $6.27 | $6.27 | $6.27 | $6.24 | 0 |
2020-03-31 | $6.29 | $6.29 | $6.29 | $6.29 | $6.26 | 0 |
2020-03-30 | $6.24 | $6.24 | $6.24 | $6.24 | $6.21 | 0 |
2020-03-27 | $6.22 | $6.22 | $6.22 | $6.22 | $6.19 | 0 |
2020-03-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.07 | 0 |
2020-03-25 | $5.99 | $5.99 | $5.99 | $5.99 | $5.96 | 0 |
2020-03-24 | $5.91 | $5.91 | $5.91 | $5.91 | $5.88 | 0 |
2020-03-23 | $5.87 | $5.87 | $5.87 | $5.87 | $5.84 | 0 |
2020-03-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.82 | 0 |
2020-03-19 | $5.87 | $5.87 | $5.87 | $5.87 | $5.84 | 0 |
2020-03-18 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 0 |
2020-03-17 | $6.19 | $6.19 | $6.19 | $6.19 | $6.16 | 0 |
2020-03-16 | $6.37 | $6.37 | $6.37 | $6.37 | $6.33 | 0 |
2020-03-13 | $6.37 | $6.37 | $6.37 | $6.37 | $6.33 | 0 |
2020-03-12 | $6.43 | $6.43 | $6.43 | $6.43 | $6.39 | 0 |
2020-03-11 | $6.55 | $6.55 | $6.55 | $6.55 | $6.50 | 0 |
2020-03-10 | $6.61 | $6.61 | $6.61 | $6.61 | $6.56 | 0 |
2020-03-09 | $6.73 | $6.73 | $6.73 | $6.73 | $6.68 | 0 |
2020-03-06 | $6.83 | $6.83 | $6.83 | $6.83 | $6.78 | 0 |
2020-03-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.74 | 0 |
2020-03-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.70 | 0 |
2020-03-03 | $6.77 | $6.77 | $6.77 | $6.77 | $6.72 | 0 |
2020-03-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.65 | 0 |
2020-02-28 | $6.72 | $6.72 | $6.72 | $6.72 | $6.67 | 0 |
2020-02-27 | $6.69 | $6.69 | $6.69 | $6.69 | $6.64 | 0 |
2020-02-26 | $6.69 | $6.69 | $6.69 | $6.69 | $6.64 | 0 |
2020-02-25 | $6.71 | $6.71 | $6.71 | $6.71 | $6.66 | 0 |
2020-02-24 | $6.70 | $6.70 | $6.70 | $6.70 | $6.65 | 0 |
2020-02-21 | $6.68 | $6.68 | $6.68 | $6.68 | $6.63 | 0 |
2020-02-20 | $6.66 | $6.66 | $6.66 | $6.66 | $6.61 | 0 |
2020-02-19 | $6.65 | $6.65 | $6.65 | $6.65 | $6.60 | 0 |
2020-02-18 | $6.66 | $6.66 | $6.66 | $6.66 | $6.61 | 0 |
2020-02-14 | $6.64 | $6.64 | $6.64 | $6.64 | $6.59 | 0 |
2020-02-13 | $6.63 | $6.63 | $6.63 | $6.63 | $6.58 | 0 |
2020-02-12 | $6.63 | $6.63 | $6.63 | $6.63 | $6.57 | 0 |
2020-02-11 | $6.64 | $6.64 | $6.64 | $6.64 | $6.58 | 0 |
2020-02-10 | $6.66 | $6.66 | $6.66 | $6.66 | $6.60 | 0 |
2020-02-07 | $6.65 | $6.65 | $6.65 | $6.65 | $6.59 | 0 |
2020-02-06 | $6.62 | $6.62 | $6.62 | $6.62 | $6.56 | 0 |
2020-02-05 | $6.61 | $6.61 | $6.61 | $6.61 | $6.55 | 0 |
2020-02-04 | $6.62 | $6.62 | $6.62 | $6.62 | $6.56 | 0 |
2020-02-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.59 | 0 |
2020-01-31 | $6.65 | $6.65 | $6.65 | $6.65 | $6.59 | 0 |
2020-01-30 | $6.63 | $6.63 | $6.63 | $6.63 | $6.57 | 0 |
2020-01-29 | $6.64 | $6.64 | $6.64 | $6.64 | $6.58 | 0 |
2020-01-28 | $6.61 | $6.61 | $6.61 | $6.61 | $6.55 | 0 |
2020-01-27 | $6.63 | $6.63 | $6.63 | $6.63 | $6.57 | 0 |
2020-01-24 | $6.61 | $6.61 | $6.61 | $6.61 | $6.55 | 0 |
2020-01-23 | $6.59 | $6.59 | $6.59 | $6.59 | $6.53 | 0 |
2020-01-22 | $6.58 | $6.58 | $6.58 | $6.58 | $6.52 | 0 |
2020-01-21 | $6.58 | $6.58 | $6.58 | $6.58 | $6.52 | 0 |
2020-01-17 | $6.55 | $6.55 | $6.55 | $6.55 | $6.49 | 0 |
2020-01-16 | $6.55 | $6.55 | $6.55 | $6.55 | $6.49 | 0 |
2020-01-15 | $6.56 | $6.56 | $6.56 | $6.56 | $6.49 | 0 |
2020-01-14 | $6.55 | $6.55 | $6.55 | $6.55 | $6.48 | 0 |
2020-01-13 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
2020-01-10 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
2020-01-09 | $6.52 | $6.52 | $6.52 | $6.52 | $6.45 | 0 |
2020-01-08 | $6.51 | $6.51 | $6.51 | $6.51 | $6.44 | 0 |
2020-01-07 | $6.53 | $6.53 | $6.53 | $6.53 | $6.46 | 0 |
2020-01-06 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
2020-01-03 | $6.56 | $6.56 | $6.56 | $6.56 | $6.49 | 0 |
2020-01-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.46 | 0 |
2019-12-31 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2019-12-30 | $6.52 | $6.52 | $6.52 | $6.52 | $6.45 | 0 |
2019-12-27 | $6.52 | $6.52 | $6.52 | $6.52 | $6.45 | 0 |
2019-12-26 | $6.52 | $6.52 | $6.52 | $6.52 | $6.45 | 0 |
2019-12-24 | $6.51 | $6.51 | $6.51 | $6.51 | $6.44 | 0 |
2019-12-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2019-12-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2019-12-19 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2019-12-18 | $6.49 | $6.49 | $6.49 | $6.49 | $6.42 | 0 |
2019-12-17 | $6.51 | $6.51 | $6.51 | $6.51 | $6.44 | 0 |
2019-12-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2019-12-13 | $6.52 | $6.52 | $6.52 | $6.52 | $6.45 | 0 |
2019-12-12 | $6.48 | $6.48 | $6.48 | $6.48 | $6.41 | 0 |
2019-12-11 | $6.56 | $6.56 | $6.56 | $6.56 | $6.45 | 0 |
2019-12-10 | $6.54 | $6.54 | $6.54 | $6.54 | $6.43 | 0 |
2019-12-09 | $6.55 | $6.55 | $6.55 | $6.55 | $6.44 | 0 |
2019-12-06 | $6.53 | $6.53 | $6.53 | $6.53 | $6.42 | 0 |
2019-12-05 | $6.54 | $6.54 | $6.54 | $6.54 | $6.43 | 0 |
2019-12-04 | $6.55 | $6.55 | $6.55 | $6.55 | $6.44 | 0 |
2019-12-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.46 | 0 |
2019-12-02 | $6.52 | $6.52 | $6.52 | $6.52 | $6.41 | 0 |
2019-11-29 | $6.55 | $6.55 | $6.55 | $6.55 | $6.44 | 0 |
2019-11-27 | $6.55 | $6.55 | $6.55 | $6.55 | $6.44 | 0 |
2019-11-26 | $6.56 | $6.56 | $6.56 | $6.56 | $6.45 | 0 |
2019-11-25 | $6.54 | $6.54 | $6.54 | $6.54 | $6.43 | 0 |
2019-11-22 | $6.53 | $6.53 | $6.53 | $6.53 | $6.42 | 0 |
2019-11-21 | $6.52 | $6.52 | $6.52 | $6.52 | $6.41 | 0 |
2019-11-20 | $6.54 | $6.54 | $6.54 | $6.54 | $6.43 | 0 |
2019-11-19 | $6.52 | $6.52 | $6.52 | $6.52 | $6.41 | 0 |
2019-11-18 | $6.51 | $6.51 | $6.51 | $6.51 | $6.40 | 0 |
2019-11-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.39 | 0 |
2019-11-14 | $6.51 | $6.51 | $6.51 | $6.51 | $6.40 | 0 |
2019-11-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.38 | 0 |
2019-11-12 | $6.48 | $6.48 | $6.48 | $6.48 | $6.36 | 0 |
2019-11-11 | $6.48 | $6.48 | $6.48 | $6.48 | $6.36 | 0 |
2019-11-08 | $6.47 | $6.47 | $6.47 | $6.47 | $6.35 | 0 |
2019-11-07 | $6.48 | $6.48 | $6.48 | $6.48 | $6.36 | 0 |
2019-11-06 | $6.52 | $6.52 | $6.52 | $6.52 | $6.40 | 0 |
2019-11-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.38 | 0 |
2019-11-04 | $6.52 | $6.52 | $6.52 | $6.52 | $6.40 | 0 |
2019-11-01 | $6.55 | $6.55 | $6.55 | $6.55 | $6.43 | 0 |
2019-10-31 | $6.55 | $6.55 | $6.55 | $6.55 | $6.43 | 0 |
2019-10-30 | $6.52 | $6.52 | $6.52 | $6.52 | $6.40 | 0 |
2019-10-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.38 | 0 |
2019-10-28 | $6.49 | $6.49 | $6.49 | $6.49 | $6.37 | 0 |
2019-10-25 | $6.51 | $6.51 | $6.51 | $6.51 | $6.39 | 0 |
2019-10-24 | $6.52 | $6.52 | $6.52 | $6.52 | $6.40 | 0 |
2019-10-23 | $6.51 | $6.51 | $6.51 | $6.51 | $6.39 | 0 |
2019-10-22 | $6.51 | $6.51 | $6.51 | $6.51 | $6.39 | 0 |
2019-10-21 | $6.49 | $6.49 | $6.49 | $6.49 | $6.37 | 0 |
2019-10-18 | $6.51 | $6.51 | $6.51 | $6.51 | $6.39 | 0 |
2019-10-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.38 | 0 |
2019-10-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.38 | 0 |
2019-10-15 | $6.49 | $6.49 | $6.49 | $6.49 | $6.37 | 0 |
2019-10-14 | $6.51 | $6.51 | $6.51 | $6.51 | $6.39 | 0 |
2019-10-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.38 | 0 |
2019-10-10 | $6.52 | $6.52 | $6.52 | $6.52 | $6.40 | 0 |
2019-10-09 | $6.56 | $6.56 | $6.56 | $6.56 | $6.42 | 0 |
2019-10-08 | $6.58 | $6.58 | $6.58 | $6.58 | $6.44 | 0 |
2019-10-07 | $6.57 | $6.57 | $6.57 | $6.57 | $6.43 | 0 |
2019-10-04 | $6.59 | $6.59 | $6.59 | $6.59 | $6.45 | 0 |
2019-10-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.43 | 0 |
2019-10-02 | $6.55 | $6.55 | $6.55 | $6.55 | $6.41 | 0 |
2019-10-01 | $6.55 | $6.55 | $6.55 | $6.55 | $6.41 | 0 |
2019-09-30 | $6.53 | $6.53 | $6.53 | $6.53 | $6.40 | 0 |
2019-09-27 | $6.53 | $6.53 | $6.53 | $6.53 | $6.40 | 0 |
2019-09-26 | $6.52 | $6.52 | $6.52 | $6.52 | $6.39 | 0 |
2019-09-25 | $6.51 | $6.51 | $6.51 | $6.51 | $6.38 | 0 |
2019-09-24 | $6.55 | $6.55 | $6.55 | $6.55 | $6.41 | 0 |
2019-09-23 | $6.52 | $6.52 | $6.52 | $6.52 | $6.39 | 0 |
2019-09-20 | $6.51 | $6.51 | $6.51 | $6.51 | $6.38 | 0 |
2019-09-19 | $6.48 | $6.48 | $6.48 | $6.48 | $6.35 | 0 |
2019-09-18 | $6.47 | $6.47 | $6.47 | $6.47 | $6.34 | 0 |
2019-09-17 | $6.46 | $6.46 | $6.46 | $6.46 | $6.33 | 0 |
2019-09-16 | $6.45 | $6.45 | $6.45 | $6.45 | $6.32 | 0 |
2019-09-13 | $6.42 | $6.42 | $6.42 | $6.42 | $6.29 | 0 |
2019-09-12 | $6.47 | $6.47 | $6.47 | $6.47 | $6.34 | 0 |
2019-09-11 | $6.49 | $6.49 | $6.49 | $6.49 | $6.34 | 0 |
2019-09-10 | $6.49 | $6.49 | $6.49 | $6.49 | $6.34 | 0 |
2019-09-09 | $6.54 | $6.54 | $6.54 | $6.54 | $6.39 | 0 |
2019-09-06 | $6.57 | $6.57 | $6.57 | $6.57 | $6.42 | 0 |
2019-09-05 | $6.56 | $6.56 | $6.56 | $6.56 | $6.41 | 0 |
2019-09-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.45 | 0 |
2019-09-03 | $6.59 | $6.59 | $6.59 | $6.59 | $6.44 | 0 |
2019-08-30 | $6.59 | $6.59 | $6.59 | $6.59 | $6.44 | 0 |
2019-08-29 | $6.59 | $6.59 | $6.59 | $6.59 | $6.44 | 0 |
2019-08-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.45 | 0 |
2019-08-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.45 | 0 |
2019-08-26 | $6.57 | $6.57 | $6.57 | $6.57 | $6.42 | 0 |
2019-08-23 | $6.58 | $6.58 | $6.58 | $6.58 | $6.43 | 0 |
2019-08-22 | $6.54 | $6.54 | $6.54 | $6.54 | $6.39 | 0 |
2019-08-21 | $6.55 | $6.55 | $6.55 | $6.55 | $6.40 | 0 |
2019-08-20 | $6.56 | $6.56 | $6.56 | $6.56 | $6.41 | 0 |
2019-08-19 | $6.53 | $6.53 | $6.53 | $6.53 | $6.38 | 0 |
2019-08-16 | $6.55 | $6.55 | $6.55 | $6.55 | $6.40 | 0 |
2019-08-15 | $6.57 | $6.57 | $6.57 | $6.57 | $6.42 | 0 |
2019-08-14 | $6.55 | $6.55 | $6.55 | $6.55 | $6.39 | 0 |
2019-08-13 | $6.52 | $6.52 | $6.52 | $6.52 | $6.36 | 0 |
2019-08-12 | $6.54 | $6.54 | $6.54 | $6.54 | $6.38 | 0 |
2019-08-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.34 | 0 |
2019-08-08 | $6.51 | $6.51 | $6.51 | $6.51 | $6.35 | 0 |
2019-08-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.34 | 0 |
2019-08-06 | $6.51 | $6.51 | $6.51 | $6.51 | $6.35 | 0 |
2019-08-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.34 | 0 |
2019-08-02 | $6.47 | $6.47 | $6.47 | $6.47 | $6.31 | 0 |
2019-08-01 | $6.46 | $6.46 | $6.46 | $6.46 | $6.30 | 0 |
2019-07-31 | $6.42 | $6.42 | $6.42 | $6.42 | $6.26 | 0 |
2019-07-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.24 | 0 |
2019-07-29 | $6.40 | $6.40 | $6.40 | $6.40 | $6.24 | 0 |
2019-07-26 | $6.40 | $6.40 | $6.40 | $6.40 | $6.24 | 0 |
2019-07-25 | $6.39 | $6.39 | $6.39 | $6.39 | $6.23 | 0 |
2019-07-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.24 | 0 |
2019-07-23 | $6.39 | $6.39 | $6.39 | $6.39 | $6.23 | 0 |
2019-07-22 | $6.39 | $6.39 | $6.39 | $6.39 | $6.23 | 0 |
2019-07-19 | $6.39 | $6.39 | $6.39 | $6.39 | $6.23 | 0 |
2019-07-18 | $6.39 | $6.39 | $6.39 | $6.39 | $6.23 | 0 |
2019-07-17 | $6.38 | $6.38 | $6.38 | $6.38 | $6.22 | 0 |
2019-07-16 | $6.36 | $6.36 | $6.36 | $6.36 | $6.20 | 0 |
2019-07-15 | $6.37 | $6.37 | $6.37 | $6.37 | $6.21 | 0 |
2019-07-12 | $6.35 | $6.35 | $6.35 | $6.35 | $6.20 | 0 |
2019-07-11 | $6.35 | $6.35 | $6.35 | $6.35 | $6.20 | 0 |
2019-07-10 | $6.39 | $6.39 | $6.39 | $6.39 | $6.22 | 0 |
2019-07-09 | $6.39 | $6.39 | $6.39 | $6.39 | $6.22 | 0 |
2019-07-08 | $6.39 | $6.39 | $6.39 | $6.39 | $6.22 | 0 |
2019-07-05 | $6.39 | $6.39 | $6.39 | $6.39 | $6.22 | 0 |
2019-07-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.26 | 0 |
2019-07-02 | $6.41 | $6.41 | $6.41 | $6.41 | $6.24 | 0 |
2019-07-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.22 | 0 |
2019-06-28 | $6.39 | $6.39 | $6.39 | $6.39 | $6.22 | 0 |
2019-06-27 | $6.39 | $6.39 | $6.39 | $6.39 | $6.22 | 0 |
2019-06-26 | $6.37 | $6.37 | $6.37 | $6.37 | $6.20 | 0 |
2019-06-25 | $6.38 | $6.38 | $6.38 | $6.38 | $6.21 | 0 |
2019-06-24 | $6.38 | $6.38 | $6.38 | $6.38 | $6.21 | 0 |
2019-06-21 | $6.35 | $6.35 | $6.35 | $6.35 | $6.18 | 0 |
2019-06-20 | $6.36 | $6.36 | $6.36 | $6.36 | $6.19 | 0 |
2019-06-19 | $6.34 | $6.34 | $6.34 | $6.34 | $6.17 | 0 |
2019-06-18 | $6.32 | $6.32 | $6.32 | $6.32 | $6.15 | 0 |
2019-06-17 | $6.31 | $6.31 | $6.31 | $6.31 | $6.14 | 0 |
2019-06-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.13 | 0 |
2019-06-13 | $6.30 | $6.30 | $6.30 | $6.30 | $6.13 | 0 |
2019-06-12 | $6.30 | $6.30 | $6.30 | $6.30 | $6.12 | 0 |
2019-06-11 | $6.29 | $6.29 | $6.29 | $6.29 | $6.11 | 0 |
2019-06-10 | $6.29 | $6.29 | $6.29 | $6.29 | $6.11 | 0 |
2019-06-07 | $6.31 | $6.31 | $6.31 | $6.31 | $6.13 | 0 |
2019-06-06 | $6.28 | $6.28 | $6.28 | $6.28 | $6.10 | 0 |
2019-06-05 | $6.28 | $6.28 | $6.28 | $6.28 | $6.10 | 0 |
2019-06-04 | $6.28 | $6.28 | $6.28 | $6.28 | $6.10 | 0 |
2019-06-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.12 | 0 |
2019-05-31 | $6.28 | $6.28 | $6.28 | $6.28 | $6.10 | 0 |
2019-05-30 | $6.26 | $6.26 | $6.26 | $6.26 | $6.08 | 0 |
2019-05-29 | $6.23 | $6.23 | $6.23 | $6.23 | $6.06 | 0 |
2019-05-28 | $6.24 | $6.24 | $6.24 | $6.24 | $6.06 | 0 |
2019-05-24 | $6.22 | $6.22 | $6.22 | $6.22 | $6.05 | 0 |
2019-05-23 | $6.22 | $6.22 | $6.22 | $6.22 | $6.05 | 0 |
2019-05-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.03 | 0 |
2019-05-21 | $6.19 | $6.19 | $6.19 | $6.19 | $6.02 | 0 |
2019-05-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.03 | 0 |
2019-05-17 | $6.21 | $6.21 | $6.21 | $6.21 | $6.04 | 0 |
2019-05-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.03 | 0 |
2019-05-15 | $6.22 | $6.22 | $6.22 | $6.22 | $6.03 | 0 |
2019-05-14 | $6.20 | $6.20 | $6.20 | $6.20 | $6.01 | 0 |
2019-05-13 | $6.21 | $6.21 | $6.21 | $6.21 | $6.02 | 0 |
2019-05-10 | $6.19 | $6.19 | $6.19 | $6.19 | $6.00 | 0 |
2019-05-09 | $6.20 | $6.20 | $6.20 | $6.20 | $6.01 | 0 |
2019-05-08 | $6.19 | $6.19 | $6.19 | $6.19 | $6.00 | 0 |
2019-05-07 | $6.21 | $6.21 | $6.21 | $6.21 | $6.02 | 0 |
2019-05-06 | $6.19 | $6.19 | $6.19 | $6.19 | $6.00 | 0 |
2019-05-03 | $6.19 | $6.19 | $6.19 | $6.19 | $6.00 | 0 |
2019-05-02 | $6.18 | $6.18 | $6.18 | $6.18 | $5.99 | 0 |
2019-05-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.01 | 0 |
2019-04-30 | $6.20 | $6.20 | $6.20 | $6.20 | $6.01 | 0 |
2019-04-29 | $6.19 | $6.19 | $6.19 | $6.19 | $6.00 | 0 |
2019-04-26 | $6.20 | $6.20 | $6.20 | $6.20 | $6.01 | 0 |
2019-04-25 | $6.18 | $6.18 | $6.18 | $6.18 | $5.99 | 0 |
2019-04-24 | $6.19 | $6.19 | $6.19 | $6.19 | $6.00 | 0 |
2019-04-23 | $6.17 | $6.17 | $6.17 | $6.17 | $5.99 | 0 |
2019-04-22 | $6.16 | $6.16 | $6.16 | $6.16 | $5.98 | 0 |
2019-04-18 | $6.17 | $6.17 | $6.17 | $6.17 | $5.99 | 0 |
2019-04-17 | $6.16 | $6.16 | $6.16 | $6.16 | $5.98 | 0 |
2019-04-16 | $6.16 | $6.16 | $6.16 | $6.16 | $5.98 | 0 |
2019-04-15 | $6.17 | $6.17 | $6.17 | $6.17 | $5.99 | 0 |
2019-04-12 | $6.16 | $6.16 | $6.16 | $6.16 | $5.98 | 0 |
2019-04-11 | $6.17 | $6.17 | $6.17 | $6.17 | $5.99 | 0 |
2019-04-10 | $6.19 | $6.19 | $6.19 | $6.19 | $5.99 | 0 |
2019-04-09 | $6.18 | $6.18 | $6.18 | $6.18 | $5.98 | 0 |
2019-04-08 | $6.17 | $6.17 | $6.17 | $6.17 | $5.97 | 0 |
2019-04-05 | $6.17 | $6.17 | $6.17 | $6.17 | $5.97 | 0 |
2019-04-04 | $6.17 | $6.17 | $6.17 | $6.17 | $5.97 | 0 |
2019-04-03 | $6.16 | $6.16 | $6.16 | $6.16 | $5.96 | 0 |
2019-04-02 | $6.17 | $6.17 | $6.17 | $6.17 | $5.97 | 0 |
2019-04-01 | $6.17 | $6.17 | $6.17 | $6.17 | $5.97 | 0 |
2019-03-29 | $6.19 | $6.19 | $6.19 | $6.19 | $5.99 | 0 |
2019-03-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.00 | 0 |
2019-03-27 | $6.20 | $6.20 | $6.20 | $6.20 | $6.00 | 0 |
2019-03-26 | $6.18 | $6.18 | $6.18 | $6.18 | $5.98 | 0 |
2019-03-25 | $6.18 | $6.18 | $6.18 | $6.18 | $5.98 | 0 |
2019-03-22 | $6.17 | $6.17 | $6.17 | $6.17 | $5.97 | 0 |
2019-03-21 | $6.13 | $6.13 | $6.13 | $6.13 | $5.93 | 0 |
2019-03-20 | $6.12 | $6.12 | $6.12 | $6.12 | $5.92 | 0 |
2019-03-19 | $6.10 | $6.10 | $6.10 | $6.10 | $5.90 | 0 |
2019-03-18 | $6.10 | $6.10 | $6.10 | $6.10 | $5.90 | 0 |
2019-03-15 | $6.10 | $6.10 | $6.10 | $6.10 | $5.90 | 0 |
2019-03-14 | $6.08 | $6.08 | $6.08 | $6.08 | $5.89 | 0 |
2019-03-13 | $6.10 | $6.10 | $6.10 | $6.10 | $5.89 | 0 |
2019-03-12 | $6.11 | $6.11 | $6.11 | $6.11 | $5.90 | 0 |
2019-03-11 | $6.09 | $6.09 | $6.09 | $6.09 | $5.88 | 0 |
2019-03-08 | $6.09 | $6.09 | $6.09 | $6.09 | $5.88 | 0 |
2019-03-07 | $6.09 | $6.09 | $6.09 | $6.09 | $5.88 | 0 |
2019-03-06 | $6.08 | $6.08 | $6.08 | $6.08 | $5.87 | 0 |
2019-03-05 | $6.07 | $6.07 | $6.07 | $6.07 | $5.86 | 0 |
2019-03-04 | $6.06 | $6.06 | $6.06 | $6.06 | $5.85 | 0 |
2019-03-01 | $6.05 | $6.05 | $6.05 | $6.05 | $5.84 | 0 |
2019-02-28 | $6.06 | $6.06 | $6.06 | $6.06 | $5.85 | 0 |
2019-02-27 | $6.06 | $6.06 | $6.06 | $6.06 | $5.85 | 0 |
2019-02-26 | $6.08 | $6.08 | $6.08 | $6.08 | $5.87 | 0 |
2019-02-25 | $6.07 | $6.07 | $6.07 | $6.07 | $5.86 | 0 |
2019-02-22 | $6.07 | $6.07 | $6.07 | $6.07 | $5.86 | 0 |
2019-02-21 | $6.06 | $6.06 | $6.06 | $6.06 | $5.85 | 0 |
2019-02-20 | $6.07 | $6.07 | $6.07 | $6.07 | $5.86 | 0 |
2019-02-19 | $6.08 | $6.08 | $6.08 | $6.08 | $5.87 | 0 |
2019-02-15 | $6.07 | $6.07 | $6.07 | $6.07 | $5.86 | 0 |
2019-02-14 | $6.07 | $6.07 | $6.07 | $6.07 | $5.86 | 0 |
2019-02-13 | $6.07 | $6.07 | $6.07 | $6.07 | $5.85 | 0 |
2019-02-12 | $6.07 | $6.07 | $6.07 | $6.07 | $5.85 | 0 |
2019-02-11 | $6.08 | $6.08 | $6.08 | $6.08 | $5.86 | 0 |
2019-02-08 | $6.08 | $6.08 | $6.08 | $6.08 | $5.86 | 0 |
2019-02-07 | $6.07 | $6.07 | $6.07 | $6.07 | $5.85 | 0 |
2019-02-06 | $6.07 | $6.07 | $6.07 | $6.07 | $5.85 | 0 |
2019-02-05 | $6.06 | $6.06 | $6.06 | $6.06 | $5.84 | 0 |
2019-02-04 | $6.05 | $6.05 | $6.05 | $6.05 | $5.83 | 0 |
2019-02-01 | $6.05 | $6.05 | $6.05 | $6.05 | $5.83 | 0 |
2019-01-31 | $6.06 | $6.06 | $6.06 | $6.06 | $5.84 | 0 |
2019-01-30 | $6.03 | $6.03 | $6.03 | $6.03 | $5.81 | 0 |
2019-01-29 | $6.02 | $6.02 | $6.02 | $6.02 | $5.80 | 0 |
2019-01-28 | $6.01 | $6.01 | $6.01 | $6.01 | $5.79 | 0 |
2019-01-25 | $6.00 | $6.00 | $6.00 | $6.00 | $5.79 | 0 |
2019-01-24 | $6.01 | $6.01 | $6.01 | $6.01 | $5.79 | 0 |
2019-01-23 | $5.99 | $5.99 | $5.99 | $5.99 | $5.78 | 0 |
2019-01-22 | $5.98 | $5.98 | $5.98 | $5.98 | $5.77 | 0 |
2019-01-18 | $5.96 | $5.96 | $5.96 | $5.96 | $5.75 | 0 |
2019-01-17 | $5.96 | $5.96 | $5.96 | $5.96 | $5.75 | 0 |
2019-01-16 | $5.96 | $5.96 | $5.96 | $5.96 | $5.75 | 0 |
2019-01-15 | $5.96 | $5.96 | $5.96 | $5.96 | $5.75 | 0 |
2019-01-14 | $5.97 | $5.97 | $5.97 | $5.97 | $5.76 | 0 |
2019-01-11 | $5.97 | $5.97 | $5.97 | $5.97 | $5.76 | 0 |
2019-01-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.75 | 0 |
2019-01-09 | $5.97 | $5.97 | $5.97 | $5.97 | $5.75 | 0 |
2019-01-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.74 | 0 |
2019-01-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.74 | 0 |
2019-01-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.75 | 0 |
2019-01-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.78 | 0 |
2019-01-02 | $5.98 | $5.98 | $5.98 | $5.98 | $5.76 | 0 |
2018-12-31 | $5.96 | $5.96 | $5.96 | $5.96 | $5.74 | 0 |
2018-12-28 | $5.95 | $5.95 | $5.95 | $5.95 | $5.73 | 0 |
2018-12-27 | $5.93 | $5.93 | $5.93 | $5.93 | $5.71 | 0 |
2018-12-26 | $5.93 | $5.93 | $5.93 | $5.93 | $5.71 | 0 |
2018-12-24 | $5.96 | $5.96 | $5.96 | $5.96 | $5.74 | 0 |
2018-12-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.73 | 0 |
2018-12-20 | $5.95 | $5.95 | $5.95 | $5.95 | $5.73 | 0 |
2018-12-19 | $5.97 | $5.97 | $5.97 | $5.97 | $5.75 | 0 |
2018-12-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.73 | 0 |
2018-12-17 | $5.94 | $5.94 | $5.94 | $5.94 | $5.72 | 0 |
2018-12-14 | $5.93 | $5.93 | $5.93 | $5.93 | $5.71 | 0 |
2018-12-13 | $5.92 | $5.92 | $5.92 | $5.92 | $5.70 | 0 |
2018-12-12 | $5.96 | $5.96 | $5.96 | $5.96 | $5.70 | 0 |
2018-12-11 | $5.96 | $5.96 | $5.96 | $5.96 | $5.70 | 0 |
2018-12-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.70 | 0 |
2018-12-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.70 | 0 |
2018-12-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.69 | 0 |
2018-12-04 | $5.95 | $5.95 | $5.95 | $5.95 | $5.69 | 0 |
2018-12-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.67 | 0 |
2018-11-30 | $5.92 | $5.92 | $5.92 | $5.92 | $5.66 | 0 |
2018-11-29 | $5.92 | $5.92 | $5.92 | $5.92 | $5.66 | 0 |
2018-11-28 | $5.91 | $5.91 | $5.91 | $5.91 | $5.65 | 0 |
2018-11-27 | $5.92 | $5.92 | $5.92 | $5.92 | $5.66 | 0 |
2018-11-26 | $5.92 | $5.92 | $5.92 | $5.92 | $5.66 | 0 |
2018-11-23 | $5.93 | $5.93 | $5.93 | $5.93 | $5.67 | 0 |
2018-11-21 | $5.92 | $5.92 | $5.92 | $5.92 | $5.66 | 0 |
2018-11-20 | $5.92 | $5.92 | $5.92 | $5.92 | $5.66 | 0 |
2018-11-19 | $5.93 | $5.93 | $5.93 | $5.93 | $5.67 | 0 |
2018-11-16 | $5.93 | $5.93 | $5.93 | $5.93 | $5.67 | 0 |
2018-11-15 | $5.92 | $5.92 | $5.92 | $5.92 | $5.66 | 0 |
2018-11-14 | $5.94 | $5.94 | $5.94 | $5.94 | $5.67 | 0 |
2018-11-13 | $5.94 | $5.94 | $5.94 | $5.94 | $5.67 | 0 |
2018-11-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.68 | 0 |
2018-11-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.67 | 0 |
2018-11-08 | $5.92 | $5.92 | $5.92 | $5.92 | $5.65 | 0 |
2018-11-07 | $5.93 | $5.93 | $5.93 | $5.93 | $5.66 | 0 |
2018-11-06 | $5.92 | $5.92 | $5.92 | $5.92 | $5.65 | 0 |
2018-11-05 | $5.92 | $5.92 | $5.92 | $5.92 | $5.65 | 0 |
2018-11-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.64 | 0 |
2018-11-01 | $5.93 | $5.93 | $5.93 | $5.93 | $5.66 | 0 |
2018-10-31 | $5.93 | $5.93 | $5.93 | $5.93 | $5.66 | 0 |
2018-10-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.67 | 0 |
2018-10-29 | $5.96 | $5.96 | $5.96 | $5.96 | $5.69 | 0 |
2018-10-26 | $5.96 | $5.96 | $5.96 | $5.96 | $5.69 | 0 |
2018-10-25 | $5.95 | $5.95 | $5.95 | $5.95 | $5.68 | 0 |
2018-10-24 | $5.96 | $5.96 | $5.96 | $5.96 | $5.69 | 0 |
2018-10-23 | $5.94 | $5.94 | $5.94 | $5.94 | $5.67 | 0 |
2018-10-22 | $5.94 | $5.94 | $5.94 | $5.94 | $5.67 | 0 |
2018-10-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.67 | 0 |
2018-10-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.68 | 0 |
2018-10-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.68 | 0 |
2018-10-16 | $5.96 | $5.96 | $5.96 | $5.96 | $5.69 | 0 |
2018-10-15 | $5.96 | $5.96 | $5.96 | $5.96 | $5.69 | 0 |
2018-10-12 | $5.96 | $5.96 | $5.96 | $5.96 | $5.69 | 0 |
2018-10-11 | $5.97 | $5.97 | $5.97 | $5.97 | $5.70 | 0 |
2018-10-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.68 | 0 |
2018-10-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.68 | 0 |
2018-10-08 | $5.95 | $5.95 | $5.95 | $5.95 | $5.67 | 0 |
2018-10-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.67 | 0 |
2018-10-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.68 | 0 |
2018-10-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.69 | 0 |
2018-10-02 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 0 |
2018-10-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 0 |
2018-09-28 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 0 |
2018-09-27 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 0 |
2018-09-26 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 0 |
2018-09-25 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
2018-09-24 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
2018-09-21 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
2018-09-20 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
2018-09-19 | $5.99 | $5.99 | $5.99 | $5.99 | $5.70 | 0 |
2018-09-18 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
2018-09-17 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 0 |
2018-09-14 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 0 |
2018-09-13 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 0 |
2018-09-12 | $6.02 | $6.02 | $6.02 | $6.02 | $5.72 | 0 |
2018-09-11 | $6.02 | $6.02 | $6.02 | $6.02 | $5.72 | 0 |
2018-09-10 | $6.03 | $6.03 | $6.03 | $6.03 | $5.73 | 0 |
2018-09-07 | $6.02 | $6.02 | $6.02 | $6.02 | $5.72 | 0 |
2018-09-06 | $6.04 | $6.04 | $6.04 | $6.04 | $5.74 | 0 |
2018-09-05 | $6.03 | $6.03 | $6.03 | $6.03 | $5.73 | 0 |
2018-09-04 | $6.04 | $6.04 | $6.04 | $6.04 | $5.74 | 0 |
2018-08-31 | $6.05 | $6.05 | $6.05 | $6.05 | $5.75 | 0 |
2018-08-30 | $6.05 | $6.05 | $6.05 | $6.05 | $5.75 | 0 |
2018-08-29 | $6.04 | $6.04 | $6.04 | $6.04 | $5.74 | 0 |
2018-08-28 | $6.04 | $6.04 | $6.04 | $6.04 | $5.74 | 0 |
2018-08-27 | $6.05 | $6.05 | $6.05 | $6.05 | $5.75 | 0 |
2018-08-24 | $6.06 | $6.06 | $6.06 | $6.06 | $5.76 | 0 |
2018-08-23 | $6.06 | $6.06 | $6.06 | $6.06 | $5.76 | 0 |
2018-08-22 | $6.06 | $6.06 | $6.06 | $6.06 | $5.76 | 0 |
2018-08-21 | $6.06 | $6.06 | $6.06 | $6.06 | $5.76 | 0 |
2018-08-20 | $6.06 | $6.06 | $6.06 | $6.06 | $5.76 | 0 |
2018-08-17 | $6.05 | $6.05 | $6.05 | $6.05 | $5.75 | 0 |
2018-08-16 | $6.05 | $6.05 | $6.05 | $6.05 | $5.75 | 0 |
2018-08-15 | $6.06 | $6.06 | $6.06 | $6.06 | $5.75 | 0 |
2018-08-14 | $6.05 | $6.05 | $6.05 | $6.05 | $5.74 | 0 |
2018-08-13 | $6.05 | $6.05 | $6.05 | $6.05 | $5.74 | 0 |
2018-08-10 | $6.05 | $6.05 | $6.05 | $6.05 | $5.74 | 0 |
2018-08-09 | $6.04 | $6.04 | $6.04 | $6.04 | $5.73 | 0 |
2018-08-08 | $6.03 | $6.03 | $6.03 | $6.03 | $5.72 | 0 |
2018-08-07 | $6.03 | $6.03 | $6.03 | $6.03 | $5.72 | 0 |
2018-08-06 | $6.04 | $6.04 | $6.04 | $6.04 | $5.73 | 0 |
2018-08-03 | $6.04 | $6.04 | $6.04 | $6.04 | $5.73 | 0 |
2018-08-02 | $6.02 | $6.02 | $6.02 | $6.02 | $5.71 | 0 |
2018-08-01 | $6.02 | $6.02 | $6.02 | $6.02 | $5.71 | 0 |
2018-07-31 | $6.03 | $6.03 | $6.03 | $6.03 | $5.72 | 0 |
2018-07-30 | $6.02 | $6.02 | $6.02 | $6.02 | $5.71 | 0 |
2018-07-27 | $6.02 | $6.02 | $6.02 | $6.02 | $5.71 | 0 |
2018-07-26 | $6.01 | $6.01 | $6.01 | $6.01 | $5.70 | 0 |
2018-07-25 | $6.01 | $6.01 | $6.01 | $6.01 | $5.70 | 0 |
2018-07-24 | $6.01 | $6.01 | $6.01 | $6.01 | $5.70 | 0 |
2018-07-23 | $6.00 | $6.00 | $6.00 | $6.00 | $5.69 | 0 |
2018-07-20 | $6.02 | $6.02 | $6.02 | $6.02 | $5.71 | 0 |
2018-07-19 | $6.03 | $6.03 | $6.03 | $6.03 | $5.72 | 0 |
2018-07-18 | $6.02 | $6.02 | $6.02 | $6.02 | $5.71 | 0 |
2018-07-17 | $6.02 | $6.02 | $6.02 | $6.02 | $5.71 | 0 |
2018-07-16 | $6.03 | $6.03 | $6.03 | $6.03 | $5.72 | 0 |
2018-07-13 | $6.03 | $6.03 | $6.03 | $6.03 | $5.72 | 0 |
2018-07-12 | $6.02 | $6.02 | $6.02 | $6.02 | $5.71 | 0 |
2018-07-11 | $6.03 | $6.03 | $6.03 | $6.03 | $5.71 | 0 |
2018-07-10 | $6.03 | $6.03 | $6.03 | $6.03 | $5.71 | 0 |
2018-07-09 | $6.02 | $6.02 | $6.02 | $6.02 | $5.70 | 0 |
2018-07-06 | $6.03 | $6.03 | $6.03 | $6.03 | $5.71 | 0 |
2018-07-05 | $6.02 | $6.02 | $6.02 | $6.02 | $5.70 | 0 |
2018-07-03 | $6.01 | $6.01 | $6.01 | $6.01 | $5.69 | 0 |
2018-07-02 | $6.00 | $6.00 | $6.00 | $6.00 | $5.68 | 0 |
2018-06-29 | $6.00 | $6.00 | $6.00 | $6.00 | $5.68 | 0 |
2018-06-28 | $6.01 | $6.01 | $6.01 | $6.01 | $5.69 | 0 |
2018-06-27 | $6.01 | $6.01 | $6.01 | $6.01 | $5.69 | 0 |
2018-06-26 | $6.00 | $6.00 | $6.00 | $6.00 | $5.68 | 0 |
2018-06-25 | $6.00 | $6.00 | $6.00 | $6.00 | $5.68 | 0 |
2018-06-22 | $5.99 | $5.99 | $5.99 | $5.99 | $5.67 | 0 |
2018-06-21 | $5.99 | $5.99 | $5.99 | $5.99 | $5.67 | 0 |
2018-06-20 | $5.99 | $5.99 | $5.99 | $5.99 | $5.67 | 0 |
2018-06-19 | $6.01 | $6.01 | $6.01 | $6.01 | $5.69 | 0 |
2018-06-18 | $6.00 | $6.00 | $6.00 | $6.00 | $5.68 | 0 |
2018-06-15 | $6.01 | $6.01 | $6.01 | $6.01 | $5.69 | 0 |
2018-06-14 | $6.00 | $6.00 | $6.00 | $6.00 | $5.68 | 0 |
2018-06-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.67 | 0 |
2018-06-12 | $6.01 | $6.01 | $6.01 | $6.01 | $5.68 | 0 |
2018-06-11 | $6.01 | $6.01 | $6.01 | $6.01 | $5.68 | 0 |
2018-06-08 | $6.01 | $6.01 | $6.01 | $6.01 | $5.68 | 0 |
2018-06-07 | $6.02 | $6.02 | $6.02 | $6.02 | $5.69 | 0 |
2018-06-06 | $6.00 | $6.00 | $6.00 | $6.00 | $5.67 | 0 |
2018-06-05 | $6.02 | $6.02 | $6.02 | $6.02 | $5.69 | 0 |
2018-06-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.68 | 0 |
2018-06-01 | $6.02 | $6.02 | $6.02 | $6.02 | $5.69 | 0 |
2018-05-31 | $6.04 | $6.04 | $6.04 | $6.04 | $5.71 | 0 |
2018-05-30 | $6.04 | $6.04 | $6.04 | $6.04 | $5.71 | 0 |
2018-05-29 | $6.06 | $6.06 | $6.06 | $6.06 | $5.72 | 0 |
2018-05-25 | $6.03 | $6.03 | $6.03 | $6.03 | $5.70 | 0 |
2018-05-24 | $6.01 | $6.01 | $6.01 | $6.01 | $5.68 | 0 |
2018-05-23 | $6.00 | $6.00 | $6.00 | $6.00 | $5.67 | 0 |
2018-05-22 | $5.98 | $5.98 | $5.98 | $5.98 | $5.65 | 0 |
2018-05-21 | $5.98 | $5.98 | $5.98 | $5.98 | $5.65 | 0 |
2018-05-18 | $5.98 | $5.98 | $5.98 | $5.98 | $5.65 | 0 |
2018-05-17 | $5.97 | $5.97 | $5.97 | $5.97 | $5.64 | 0 |
2018-05-16 | $5.97 | $5.97 | $5.97 | $5.97 | $5.64 | 0 |
2018-05-15 | $5.98 | $5.98 | $5.98 | $5.98 | $5.65 | 0 |
2018-05-14 | $6.00 | $6.00 | $6.00 | $6.00 | $5.67 | 0 |
2018-05-11 | $6.01 | $6.01 | $6.01 | $6.01 | $5.68 | 0 |
2018-05-10 | $6.00 | $6.00 | $6.00 | $6.00 | $5.67 | 0 |
2018-05-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.66 | 0 |
2018-05-08 | $6.01 | $6.01 | $6.01 | $6.01 | $5.67 | 0 |
2018-05-07 | $6.01 | $6.01 | $6.01 | $6.01 | $5.67 | 0 |
2018-05-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.67 | 0 |
2018-05-03 | $6.01 | $6.01 | $6.01 | $6.01 | $5.67 | 0 |
2018-05-02 | $6.01 | $6.01 | $6.01 | $6.01 | $5.67 | 0 |
2018-05-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.67 | 0 |
2018-04-30 | $6.02 | $6.02 | $6.02 | $6.02 | $5.67 | 0 |
2018-04-27 | $6.02 | $6.02 | $6.02 | $6.02 | $5.67 | 0 |
2018-04-26 | $6.01 | $6.01 | $6.01 | $6.01 | $5.67 | 0 |
2018-04-25 | $5.99 | $5.99 | $5.99 | $5.99 | $5.65 | 0 |
2018-04-24 | $6.01 | $6.01 | $6.01 | $6.01 | $5.67 | 0 |
2018-04-23 | $6.01 | $6.01 | $6.01 | $6.01 | $5.67 | 0 |
2018-04-20 | $6.02 | $6.02 | $6.02 | $6.02 | $5.67 | 0 |
2018-04-19 | $6.03 | $6.03 | $6.03 | $6.03 | $5.68 | 0 |
2018-04-18 | $6.04 | $6.04 | $6.04 | $6.04 | $5.69 | 0 |
2018-04-17 | $6.06 | $6.06 | $6.06 | $6.06 | $5.71 | 0 |
2018-04-16 | $6.06 | $6.06 | $6.06 | $6.06 | $5.71 | 0 |
2018-04-13 | $6.06 | $6.06 | $6.06 | $6.06 | $5.71 | 0 |
2018-04-12 | $6.06 | $6.06 | $6.06 | $6.06 | $5.71 | 0 |
2018-04-11 | $6.08 | $6.08 | $6.08 | $6.08 | $5.72 | 0 |
2018-04-10 | $6.08 | $6.08 | $6.08 | $6.08 | $5.72 | 0 |
2018-04-09 | $6.08 | $6.08 | $6.08 | $6.08 | $5.72 | 0 |
2018-04-06 | $6.08 | $6.08 | $6.08 | $6.08 | $5.72 | 0 |
2018-04-05 | $6.06 | $6.06 | $6.06 | $6.06 | $5.70 | 0 |
2018-04-04 | $6.07 | $6.07 | $6.07 | $6.07 | $5.71 | 0 |
2018-04-03 | $6.07 | $6.07 | $6.07 | $6.07 | $5.71 | 0 |
2018-04-02 | $6.08 | $6.08 | $6.08 | $6.08 | $5.72 | 0 |
2018-03-29 | $6.08 | $6.08 | $6.08 | $6.08 | $5.72 | 0 |
2018-03-28 | $6.07 | $6.07 | $6.07 | $6.07 | $5.71 | 0 |
2018-03-27 | $6.06 | $6.06 | $6.06 | $6.06 | $5.70 | 0 |
2018-03-26 | $6.04 | $6.04 | $6.04 | $6.04 | $5.68 | 0 |
2018-03-23 | $6.05 | $6.05 | $6.05 | $6.05 | $5.69 | 0 |
2018-03-22 | $6.05 | $6.05 | $6.05 | $6.05 | $5.69 | 0 |
2018-03-21 | $6.04 | $6.04 | $6.04 | $6.04 | $5.68 | 0 |
2018-03-20 | $6.04 | $6.04 | $6.04 | $6.04 | $5.68 | 0 |
2018-03-19 | $6.05 | $6.05 | $6.05 | $6.05 | $5.69 | 0 |
2018-03-16 | $6.06 | $6.06 | $6.06 | $6.06 | $5.70 | 0 |
2018-03-15 | $6.06 | $6.06 | $6.06 | $6.06 | $5.70 | 0 |
2018-03-14 | $6.08 | $6.08 | $6.08 | $6.08 | $5.71 | 0 |
2018-03-13 | $6.08 | $6.08 | $6.08 | $6.08 | $5.71 | 0 |
2018-03-12 | $6.07 | $6.07 | $6.07 | $6.07 | $5.70 | 0 |
2018-03-09 | $6.07 | $6.07 | $6.07 | $6.07 | $5.70 | 0 |
2018-03-08 | $6.08 | $6.08 | $6.08 | $6.08 | $5.71 | 0 |
2018-03-07 | $6.07 | $6.07 | $6.07 | $6.07 | $5.70 | 0 |
2018-03-06 | $6.07 | $6.07 | $6.07 | $6.07 | $5.70 | 0 |
2018-03-05 | $6.07 | $6.07 | $6.07 | $6.07 | $5.70 | 0 |
2018-03-02 | $6.08 | $6.08 | $6.08 | $6.08 | $5.71 | 0 |
2018-03-01 | $6.09 | $6.09 | $6.09 | $6.09 | $5.72 | 0 |
2018-02-28 | $6.08 | $6.08 | $6.08 | $6.08 | $5.71 | 0 |
2018-02-27 | $6.08 | $6.08 | $6.08 | $6.08 | $5.71 | 0 |
2018-02-26 | $6.09 | $6.09 | $6.09 | $6.09 | $5.72 | 0 |
2018-02-23 | $6.09 | $6.09 | $6.09 | $6.09 | $5.72 | 0 |
2018-02-22 | $6.08 | $6.08 | $6.08 | $6.08 | $5.71 | 0 |
2018-02-21 | $6.07 | $6.07 | $6.07 | $6.07 | $5.70 | 0 |
2018-02-20 | $6.08 | $6.08 | $6.08 | $6.08 | $5.71 | 0 |
2018-02-16 | $6.09 | $6.09 | $6.09 | $6.09 | $5.72 | 0 |
2018-02-15 | $6.08 | $6.08 | $6.08 | $6.08 | $5.71 | 0 |
2018-02-14 | $6.09 | $6.09 | $6.09 | $6.09 | $5.71 | 0 |
2018-02-13 | $6.11 | $6.11 | $6.11 | $6.11 | $5.72 | 0 |
2018-02-12 | $6.11 | $6.11 | $6.11 | $6.11 | $5.72 | 0 |
2018-02-09 | $6.11 | $6.11 | $6.11 | $6.11 | $5.72 | 0 |
2018-02-08 | $6.13 | $6.13 | $6.13 | $6.13 | $5.74 | 0 |
2018-02-07 | $6.13 | $6.13 | $6.13 | $6.13 | $5.74 | 0 |
2018-02-06 | $6.14 | $6.14 | $6.14 | $6.14 | $5.75 | 0 |
2018-02-05 | $6.17 | $6.17 | $6.17 | $6.17 | $5.78 | 0 |
2018-02-02 | $6.14 | $6.14 | $6.14 | $6.14 | $5.75 | 0 |
2018-02-01 | $6.15 | $6.15 | $6.15 | $6.15 | $5.76 | 0 |
2018-01-31 | $6.17 | $6.17 | $6.17 | $6.17 | $5.78 | 0 |
2018-01-30 | $6.17 | $6.17 | $6.17 | $6.17 | $5.78 | 0 |
2018-01-29 | $6.18 | $6.18 | $6.18 | $6.18 | $5.79 | 0 |
2018-01-26 | $6.19 | $6.19 | $6.19 | $6.19 | $5.80 | 0 |
2018-01-25 | $6.19 | $6.19 | $6.19 | $6.19 | $5.80 | 0 |
2018-01-24 | $6.18 | $6.18 | $6.18 | $6.18 | $5.79 | 0 |
2018-01-23 | $6.19 | $6.19 | $6.19 | $6.19 | $5.80 | 0 |
2018-01-22 | $6.18 | $6.18 | $6.18 | $6.18 | $5.79 | 0 |
2018-01-19 | $6.18 | $6.18 | $6.18 | $6.18 | $5.79 | 0 |
2018-01-18 | $6.19 | $6.19 | $6.19 | $6.19 | $5.80 | 0 |
2018-01-17 | $6.20 | $6.20 | $6.20 | $6.20 | $5.81 | 0 |
2018-01-16 | $6.21 | $6.21 | $6.21 | $6.21 | $5.82 | 0 |
2018-01-12 | $6.21 | $6.21 | $6.21 | $6.21 | $5.82 | 0 |
2018-01-11 | $6.21 | $6.21 | $6.21 | $6.21 | $5.82 | 0 |
2018-01-10 | $6.21 | $6.21 | $6.21 | $6.21 | $5.81 | 0 |
2018-01-09 | $6.21 | $6.21 | $6.21 | $6.21 | $5.81 | 0 |
2018-01-08 | $6.22 | $6.22 | $6.22 | $6.22 | $5.82 | 0 |
2018-01-05 | $6.22 | $6.22 | $6.22 | $6.22 | $5.82 | 0 |
2018-01-04 | $6.23 | $6.23 | $6.23 | $6.23 | $5.83 | 0 |
2018-01-03 | $6.23 | $6.23 | $6.23 | $6.23 | $5.83 | 0 |
2018-01-02 | $6.22 | $6.22 | $6.22 | $6.22 | $5.82 | 0 |
2017-12-29 | $6.24 | $6.24 | $6.24 | $6.24 | $5.84 | 0 |
2017-12-28 | $6.23 | $6.23 | $6.23 | $6.23 | $5.83 | 0 |
2017-12-27 | $6.24 | $6.24 | $6.24 | $6.24 | $5.84 | 0 |
2017-12-26 | $6.22 | $6.22 | $6.22 | $6.22 | $5.82 | 0 |
2017-12-22 | $6.21 | $6.21 | $6.21 | $6.21 | $5.81 | 0 |
2017-12-21 | $6.21 | $6.21 | $6.21 | $6.21 | $5.81 | 0 |
2017-12-20 | $6.21 | $6.21 | $6.21 | $6.21 | $5.81 | 0 |
2017-12-19 | $6.22 | $6.22 | $6.22 | $6.22 | $5.82 | 0 |
2017-12-18 | $6.23 | $6.23 | $6.23 | $6.23 | $5.83 | 0 |
2017-12-15 | $6.25 | $6.25 | $6.25 | $6.25 | $5.85 | 0 |
2017-12-14 | $6.24 | $6.24 | $6.24 | $6.24 | $5.84 | 0 |
2017-12-13 | $6.27 | $6.27 | $6.27 | $6.27 | $5.84 | 0 |
2017-12-12 | $6.25 | $6.25 | $6.25 | $6.25 | $5.82 | 0 |
2017-12-11 | $6.26 | $6.26 | $6.26 | $6.26 | $5.83 | 0 |
2017-12-08 | $6.26 | $6.26 | $6.26 | $6.26 | $5.83 | 0 |
2017-12-07 | $6.26 | $6.26 | $6.26 | $6.26 | $5.83 | 0 |
2017-12-06 | $6.27 | $6.27 | $6.27 | $6.27 | $5.84 | 0 |
2017-12-05 | $6.26 | $6.26 | $6.26 | $6.26 | $5.83 | 0 |
2017-12-04 | $6.26 | $6.26 | $6.26 | $6.26 | $5.83 | 0 |
2017-12-01 | $6.26 | $6.26 | $6.26 | $6.26 | $5.83 | 0 |
2017-11-30 | $6.24 | $6.24 | $6.24 | $6.24 | $5.81 | 0 |
2017-11-29 | $6.25 | $6.25 | $6.25 | $6.25 | $5.82 | 0 |
2017-11-28 | $6.26 | $6.26 | $6.26 | $6.26 | $5.83 | 0 |
2017-11-27 | $6.26 | $6.26 | $6.26 | $6.26 | $5.83 | 0 |
2017-11-24 | $6.26 | $6.26 | $6.26 | $6.26 | $5.83 | 0 |
2017-11-22 | $6.26 | $6.26 | $6.26 | $6.26 | $5.83 | 0 |
2017-11-21 | $6.25 | $6.25 | $6.25 | $6.25 | $5.82 | 0 |
2017-11-20 | $6.25 | $6.25 | $6.25 | $6.25 | $5.82 | 0 |
2017-11-17 | $6.25 | $6.25 | $6.25 | $6.25 | $5.82 | 0 |
2017-11-16 | $6.24 | $6.24 | $6.24 | $6.24 | $5.81 | 0 |
2017-11-15 | $6.26 | $6.26 | $6.26 | $6.26 | $5.82 | 0 |
2017-11-14 | $6.25 | $6.25 | $6.25 | $6.25 | $5.81 | 0 |
2017-11-13 | $6.25 | $6.25 | $6.25 | $6.25 | $5.81 | 0 |
2017-11-10 | $6.25 | $6.25 | $6.25 | $6.25 | $5.81 | 0 |
IVY CORPORATE BOND FUND CLASS E (IBJEX) News Headlines
Recent IVY CORPORATE BOND FUND CLASS E (IBJEX) News
Similar Companies to IVY CORPORATE BOND FUND CLASS E (IBJEX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |