Invesco International Small-Mid Com R5 (INSLX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| May 24, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| May 23, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| May 22, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| May 21, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| May 20, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| May 17, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| May 16, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| May 15, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| May 14, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| May 13, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| May 10, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| May 09, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| May 08, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| May 07, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| May 06, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| May 03, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| May 02, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| May 01, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| Apr 30, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| Apr 29, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Apr 26, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Apr 25, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| Apr 24, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| Apr 23, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Apr 22, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| Apr 19, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| Apr 18, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| Apr 17, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Apr 16, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| Apr 15, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| Apr 12, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Apr 11, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| Apr 10, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| Apr 09, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| Apr 08, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Apr 05, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Apr 04, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| Apr 03, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| Apr 02, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Apr 01, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| Mar 28, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| Mar 27, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| Mar 26, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| Mar 25, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Mar 22, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Mar 21, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| Mar 20, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Mar 19, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| Mar 18, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Mar 15, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| Mar 14, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| Mar 13, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| Mar 12, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Mar 11, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| Mar 08, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Mar 07, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| Mar 06, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| Mar 05, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| Mar 04, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| Mar 01, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Feb 29, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Feb 28, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Feb 27, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| Feb 26, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| Feb 23, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| Feb 22, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Feb 21, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Feb 20, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Feb 16, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| Feb 15, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| Feb 14, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| Feb 13, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| Feb 12, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| Feb 09, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| Feb 08, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| Feb 07, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| Feb 06, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| Feb 05, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| Feb 02, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| Feb 01, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| Jan 31, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| Jan 30, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| Jan 29, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| Jan 26, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| Jan 25, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Jan 24, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Jan 23, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| Jan 22, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| Jan 19, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| Jan 18, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| Jan 17, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Jan 16, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Jan 12, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| Jan 11, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| Jan 10, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| Jan 09, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| Jan 08, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| Jan 05, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| Jan 04, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.