Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco Nasdaq 100 Index Fund (IVNQX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
25.13+0.23 (+0.92%)
At close: 08:00PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202325.1325.1325.1325.1325.13-
Jan 26, 202324.9024.9024.9024.9024.90-
Jan 25, 202324.4124.4124.4124.4124.41-
Jan 24, 202324.4724.4724.4724.4724.47-
Jan 23, 202324.5324.5324.5324.5324.53-
Jan 20, 202324.0124.0124.0124.0124.01-
Jan 19, 202323.3423.3423.3423.3423.34-
Jan 18, 202323.5723.5723.5723.5723.57-
Jan 17, 202323.8823.8823.8823.8823.88-
Jan 13, 202323.8523.8523.8523.8523.85-
Jan 12, 202323.6823.6823.6823.6823.68-
Jan 11, 202323.5623.5623.5623.5623.56-
Jan 10, 202323.1523.1523.1523.1523.15-
Jan 09, 202322.9522.9522.9522.9522.95-
Jan 06, 202322.7622.7622.7622.7622.76-
Jan 05, 202322.1922.1922.1922.1922.19-
Jan 04, 202322.5522.5522.5522.5522.55-
Jan 03, 202322.4422.4422.4422.4422.44-
Dec 30, 202222.6022.6022.6022.6022.60-
Dec 29, 202222.6222.6222.6222.6222.62-
Dec 28, 202222.0622.0622.0622.0622.06-
Dec 27, 202222.3622.3622.3622.3622.36-
Dec 23, 202222.6822.6822.6822.6822.68-
Dec 22, 202222.6222.6222.6222.6222.62-
Dec 21, 202223.2023.2023.2023.2023.20-
Dec 20, 202222.8622.8622.8622.8622.86-
Dec 19, 202222.8922.8922.8922.8922.89-
Dec 16, 202223.2123.2123.2123.2123.21-
Dec 15, 202223.4223.4223.4223.4223.42-
Dec 14, 202224.2424.2424.2424.2424.24-
Dec 14, 20220.06 Dividend
Dec 13, 202224.4924.4924.4924.4924.43-
Dec 12, 202224.2324.2324.2324.2324.17-
Dec 09, 202223.9323.9323.9323.9323.87-
Dec 08, 202224.0824.0824.0824.0824.02-
Dec 07, 202223.8023.8023.8023.8023.74-
Dec 06, 202223.9023.9023.9023.9023.84-
Dec 05, 202224.4024.4024.4024.4024.34-
Dec 02, 202224.8224.8224.8224.8224.76-
Dec 01, 202224.9224.9224.9224.9224.86-
Nov 30, 202224.8924.8924.8924.8924.83-
Nov 29, 202223.8023.8023.8023.8023.74-
Nov 28, 202223.9823.9823.9823.9823.92-
Nov 25, 202224.3224.3224.3224.3224.26-
Nov 23, 202224.4924.4924.4924.4924.43-
Nov 22, 202224.2624.2624.2624.2624.20-
Nov 21, 202223.9023.9023.9023.9023.84-
Nov 18, 202224.1624.1624.1624.1624.10-
Nov 17, 202224.1624.1624.1624.1624.10-
Nov 16, 202224.2024.2024.2024.2024.14-
Nov 15, 202224.5524.5524.5524.5524.49-
Nov 14, 202224.2124.2124.2124.2124.15-
Nov 11, 202224.4224.4224.4224.4224.36-
Nov 10, 202223.9923.9923.9923.9923.93-
Nov 09, 202222.3222.3222.3222.3222.27-
Nov 08, 202222.8622.8622.8622.8622.80-
Nov 07, 202222.6822.6822.6822.6822.62-
Nov 04, 202222.4422.4422.4422.4422.39-
Nov 03, 202222.0922.0922.0922.0922.04-
Nov 02, 202222.5222.5222.5222.5222.46-
Nov 01, 202223.3223.3223.3223.3223.26-
Oct 31, 202223.5623.5623.5623.5623.50-
Oct 28, 202223.8623.8623.8623.8623.80-
Oct 27, 202223.1223.1223.1223.1223.06-
Oct 26, 202223.5623.5623.5623.5623.50-
Oct 25, 202224.1124.1124.1124.1124.05-
Oct 24, 202223.6123.6123.6123.6123.55-
Oct 21, 202223.3623.3623.3623.3623.30-
Oct 20, 202222.8222.8222.8222.8222.76-
Oct 19, 202222.9422.9422.9422.9422.88-
Oct 18, 202223.0323.0323.0323.0322.97-
Oct 17, 202222.8522.8522.8522.8522.79-
Oct 14, 202222.0922.0922.0922.0922.04-
Oct 13, 202222.7822.7822.7822.7822.72-
Oct 12, 202222.2722.2722.2722.2722.22-
Oct 11, 202222.2822.2822.2822.2822.23-
Oct 10, 202222.5622.5622.5622.5622.50-
Oct 07, 202222.8022.8022.8022.8022.74-
Oct 06, 202223.7223.7223.7223.7223.66-
Oct 05, 202223.9023.9023.9023.9023.84-
Oct 04, 202223.9123.9123.9123.9123.85-
Oct 03, 202223.1823.1823.1823.1823.12-
Sep 30, 202222.6522.6522.6522.6522.59-
Sep 29, 202223.0523.0523.0523.0522.99-
Sep 28, 202223.7223.7223.7223.7223.66-
Sep 27, 202223.2623.2623.2623.2623.20-
Sep 26, 202223.2323.2323.2323.2323.17-
Sep 23, 202223.3523.3523.3523.3523.29-
Sep 22, 202223.7423.7423.7423.7423.68-
Sep 22, 20220.04 Dividend
Sep 21, 202224.0624.0624.0624.0623.96-
Sep 20, 202224.5024.5024.5024.5024.40-
Sep 19, 202224.7124.7124.7124.7124.61-
Sep 16, 202224.5224.5224.5224.5224.42-
Sep 15, 202224.6624.6624.6624.6624.56-
Sep 14, 202225.0825.0825.0825.0824.98-
Sep 13, 202224.9724.9724.9724.9724.87-
Sep 12, 202226.2026.2026.2026.2026.09-
Sep 09, 202225.8825.8825.8825.8825.77-
Sep 08, 202225.3425.3425.3425.3425.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement