Canada markets closed

Invesco Global Infrastructure R6 (GIZSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
11.79-0.03 (-0.25%)
At close: 08:05AM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024------
May 20, 202411.7911.7911.7911.7911.79-
May 17, 202411.8211.8211.8211.8211.82-
May 16, 202411.8011.8011.8011.8011.80-
May 15, 202411.7611.7611.7611.7611.76-
May 14, 202411.6311.6311.6311.6311.63-
May 13, 202411.5011.5011.5011.5011.50-
May 10, 202411.4911.4911.4911.4911.49-
May 09, 202411.4811.4811.4811.4811.48-
May 08, 202411.3511.3511.3511.3511.35-
May 07, 202411.3111.3111.3111.3111.31-
May 06, 202411.2311.2311.2311.2311.23-
May 03, 202411.2211.2211.2211.2211.22-
May 02, 202411.1211.1211.1211.1211.12-
May 01, 202410.9710.9710.9710.9710.97-
Apr 30, 202410.9410.9410.9410.9410.94-
Apr 29, 202411.1211.1211.1211.1211.12-
Apr 26, 202411.0311.0311.0311.0311.03-
Apr 25, 202411.0711.0711.0711.0711.07-
Apr 24, 202411.0811.0811.0811.0811.08-
Apr 23, 202411.1011.1011.1011.1011.10-
Apr 22, 202410.9710.9710.9710.9710.97-
Apr 19, 202410.8810.8810.8810.8810.88-
Apr 18, 202410.7810.7810.7810.7810.78-
Apr 17, 202410.7410.7410.7410.7410.74-
Apr 16, 202410.6810.6810.6810.6810.68-
Apr 15, 202410.8210.8210.8210.8210.82-
Apr 12, 202410.9310.9310.9310.9310.93-
Apr 11, 202411.0011.0011.0011.0011.00-
Apr 10, 202411.0511.0511.0511.0511.05-
Apr 09, 202411.2811.2811.2811.2811.28-
Apr 08, 202411.2111.2111.2111.2111.21-
Apr 05, 202411.2111.2111.2111.2111.21-
Apr 04, 202411.2411.2411.2411.2411.24-
Apr 03, 202411.3111.3111.3111.3111.31-
Apr 02, 202411.3211.3211.3211.3211.32-
Apr 01, 202411.3711.3711.3711.3711.37-
Mar 28, 202411.4511.4511.4511.4511.45-
Mar 27, 202411.5011.5011.5011.5011.50-
Mar 26, 202411.3211.3211.3211.3211.32-
Mar 25, 202411.4011.4011.4011.4011.40-
Mar 22, 202411.4111.4111.4111.4111.41-
Mar 21, 202411.4211.4211.4211.4211.42-
Mar 20, 202411.4311.4311.4311.4311.43-
Mar 19, 202411.3511.3511.3511.3511.35-
Mar 18, 202411.3411.3411.3411.3411.34-
Mar 15, 202411.3511.3511.3511.3511.35-
Mar 14, 202411.3711.3711.3711.3711.37-
Mar 13, 202411.4711.4711.4711.4711.47-
Mar 12, 202411.4511.4511.4511.4511.45-
Mar 11, 202411.5211.5211.5211.5211.52-
Mar 08, 202411.5111.5111.5111.5111.51-
Mar 07, 202411.4811.4811.4811.4811.48-
Mar 06, 202411.4311.4311.4311.4311.43-
Mar 05, 202411.3711.3711.3711.3711.37-
Mar 04, 202411.3211.3211.3211.3211.32-
Mar 01, 202411.2611.2611.2611.2611.26-
Feb 29, 202411.2611.2611.2611.2611.26-
Feb 28, 202411.1711.1711.1711.1711.17-
Feb 27, 202411.1911.1911.1911.1911.19-
Feb 26, 202411.1511.1511.1511.1511.15-
Feb 23, 202411.2611.2611.2611.2611.26-
Feb 22, 202411.2211.2211.2211.2211.22-
Feb 21, 202411.2411.2411.2411.2411.24-
Feb 20, 202411.1411.1411.1411.1411.14-
Feb 16, 202411.0911.0911.0911.0911.09-
Feb 15, 202411.0811.0811.0811.0811.08-
Feb 14, 202410.9210.9210.9210.9210.92-
Feb 13, 202410.8710.8710.8710.8710.87-
Feb 12, 202411.0511.0511.0511.0511.05-
Feb 09, 202410.9710.9710.9710.9710.97-
Feb 08, 202411.0111.0111.0111.0111.01-
Feb 07, 202411.0611.0611.0611.0611.06-
Feb 06, 202411.0611.0611.0611.0611.06-
Feb 05, 202411.0111.0111.0111.0111.01-
Feb 02, 202411.1411.1411.1411.1411.14-
Feb 01, 202411.3111.3111.3111.3111.31-
Jan 31, 202411.1711.1711.1711.1711.17-
Jan 30, 202411.2211.2211.2211.2211.22-
Jan 29, 202411.2311.2311.2311.2311.23-
Jan 26, 202411.2011.2011.2011.2011.20-
Jan 25, 202411.1411.1411.1411.1411.14-
Jan 24, 202410.9910.9910.9910.9910.99-
Jan 23, 202411.0511.0511.0511.0511.05-
Jan 22, 202411.0511.0511.0511.0511.05-
Jan 19, 202411.0611.0611.0611.0611.06-
Jan 18, 202411.0611.0611.0611.0611.06-
Jan 17, 202411.0811.0811.0811.0811.08-
Jan 16, 202411.2311.2311.2311.2311.23-
Jan 12, 202411.4111.4111.4111.4111.41-
Jan 11, 202411.3511.3511.3511.3511.35-
Jan 10, 202411.4611.4611.4611.4611.46-
Jan 09, 202411.4711.4711.4711.4711.47-
Jan 08, 202411.5511.5511.5511.5511.55-
Jan 05, 202411.5311.5311.5311.5311.53-
Jan 04, 202411.5111.5111.5111.5111.51-
Jan 03, 202411.5011.5011.5011.5011.50-
Jan 02, 202411.5111.5111.5111.5111.51-
Dec 29, 202311.5111.5111.5111.5111.51-
Dec 28, 202311.5211.5211.5211.5211.52-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...