Advertisement
Advertisement
U.S. Markets close in 3 hrs 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

Invesco Nasdaq 100 Index Fund Class R6 (IVNQX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
23.80-0.18 (-0.75%)
As of 08:05AM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
Nov 29, 202223.8023.8023.8023.8023.80-
Nov 28, 202223.9823.9823.9823.9823.98-
Nov 25, 202224.3224.3224.3224.3224.32-
Nov 23, 202224.4924.4924.4924.4924.49-
Nov 22, 202224.2624.2624.2624.2624.26-
Nov 21, 202223.9023.9023.9023.9023.90-
Nov 18, 202224.1624.1624.1624.1624.16-
Nov 17, 202224.1624.1624.1624.1624.16-
Nov 16, 202224.2024.2024.2024.2024.20-
Nov 15, 202224.5524.5524.5524.5524.55-
Nov 14, 202224.2124.2124.2124.2124.21-
Nov 11, 202224.4224.4224.4224.4224.42-
Nov 10, 202223.9923.9923.9923.9923.99-
Nov 09, 202222.3222.3222.3222.3222.32-
Nov 08, 202222.8622.8622.8622.8622.86-
Nov 07, 202222.6822.6822.6822.6822.68-
Nov 04, 202222.4422.4422.4422.4422.44-
Nov 03, 202222.0922.0922.0922.0922.09-
Nov 02, 202222.5222.5222.5222.5222.52-
Nov 01, 202223.3223.3223.3223.3223.32-
Oct 31, 202223.5623.5623.5623.5623.56-
Oct 28, 202223.8623.8623.8623.8623.86-
Oct 27, 202223.1223.1223.1223.1223.12-
Oct 26, 202223.5623.5623.5623.5623.56-
Oct 25, 202224.1124.1124.1124.1124.11-
Oct 24, 202223.6123.6123.6123.6123.61-
Oct 21, 202223.3623.3623.3623.3623.36-
Oct 20, 202222.8222.8222.8222.8222.82-
Oct 19, 202222.9422.9422.9422.9422.94-
Oct 18, 202223.0323.0323.0323.0323.03-
Oct 17, 202222.8522.8522.8522.8522.85-
Oct 14, 202222.0922.0922.0922.0922.09-
Oct 13, 202222.7822.7822.7822.7822.78-
Oct 12, 202222.2722.2722.2722.2722.27-
Oct 11, 202222.2822.2822.2822.2822.28-
Oct 10, 202222.5622.5622.5622.5622.56-
Oct 07, 202222.8022.8022.8022.8022.80-
Oct 06, 202223.7223.7223.7223.7223.72-
Oct 05, 202223.9023.9023.9023.9023.90-
Oct 04, 202223.9123.9123.9123.9123.91-
Oct 03, 202223.1823.1823.1823.1823.18-
Sep 30, 202222.6522.6522.6522.6522.65-
Sep 29, 202223.0523.0523.0523.0523.05-
Sep 28, 202223.7223.7223.7223.7223.72-
Sep 27, 202223.2623.2623.2623.2623.26-
Sep 26, 202223.2323.2323.2323.2323.23-
Sep 23, 202223.3523.3523.3523.3523.35-
Sep 22, 202223.7423.7423.7423.7423.74-
Sep 21, 202224.0624.0624.0624.0624.06-
Sep 20, 202224.5024.5024.5024.5024.50-
Sep 19, 202224.7124.7124.7124.7124.71-
Sep 16, 202224.5224.5224.5224.5224.52-
Sep 15, 202224.6624.6624.6624.6624.66-
Sep 14, 202225.0825.0825.0825.0825.08-
Sep 13, 202224.9724.9724.9724.9724.97-
Sep 12, 202226.2026.2026.2026.2026.20-
Sep 09, 202225.8825.8825.8825.8825.88-
Sep 08, 202225.3425.3425.3425.3425.34-
Sep 07, 202225.2125.2125.2125.2125.21-
Sep 06, 202224.7024.7024.7024.7024.70-
Sep 02, 202224.8824.8824.8824.8824.88-
Sep 01, 202225.2425.2425.2425.2425.24-
Aug 31, 202225.2325.2325.2325.2325.23-
Aug 30, 202225.4025.4025.4025.4025.40-
Aug 29, 202225.6725.6725.6725.6725.67-
Aug 26, 202225.9325.9325.9325.9325.93-
Aug 25, 202227.0327.0327.0327.0327.03-
Aug 24, 202226.5626.5626.5626.5626.56-
Aug 23, 202226.4926.4926.4926.4926.49-
Aug 22, 202226.5126.5126.5126.5126.51-
Aug 19, 202227.2327.2327.2327.2327.23-
Aug 18, 202227.7827.7827.7827.7827.78-
Aug 17, 202227.7027.7027.7027.7027.70-
Aug 16, 202228.0328.0328.0328.0328.03-
Aug 15, 202228.1028.1028.1028.1028.10-
Aug 12, 202227.8927.8927.8927.8927.89-
Aug 11, 202227.3227.3227.3227.3227.32-
Aug 10, 202227.5027.5027.5027.5027.50-
Aug 09, 202226.7426.7426.7426.7426.74-
Aug 08, 202227.0527.0527.0527.0527.05-
Aug 05, 202227.1527.1527.1527.1527.15-
Aug 04, 202227.3527.3527.3527.3527.35-
Aug 03, 202227.2327.2327.2327.2327.23-
Aug 02, 202226.5126.5126.5126.5126.51-
Aug 01, 202226.5926.5926.5926.5926.59-
Jul 29, 202226.6026.6026.6026.6026.60-
Jul 28, 202226.1326.1326.1326.1326.13-
Jul 27, 202225.8925.8925.8925.8925.89-
Jul 26, 202224.8324.8324.8324.8324.83-
Jul 25, 202225.3325.3325.3325.3325.33-
Jul 22, 202225.4725.4725.4725.4725.47-
Jul 21, 202225.9225.9225.9225.9225.92-
Jul 20, 202225.5525.5525.5525.5525.55-
Jul 19, 202225.1625.1625.1625.1625.16-
Jul 18, 202224.3924.3924.3924.3924.39-
Jul 15, 202224.6124.6124.6124.6124.61-
Jul 14, 202224.1724.1724.1724.1724.17-
Jul 13, 202224.0824.0824.0824.0824.08-
Jul 12, 202224.1124.1124.1124.1124.11-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement