Invesco Nasdaq 100 Index R6 (IVNQX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| Jun 27, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| Jun 26, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Jun 25, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| Jun 24, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Jun 21, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| Jun 20, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| Jun 18, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Jun 17, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| Jun 14, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| Jun 13, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Jun 12, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| Jun 11, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| Jun 10, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| Jun 07, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| Jun 06, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| Jun 05, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| Jun 04, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| Jun 03, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| May 31, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| May 30, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| May 29, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| May 28, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| May 24, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| May 23, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| May 22, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| May 21, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| May 20, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| May 17, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| May 16, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| May 15, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| May 14, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| May 13, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| May 10, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| May 09, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| May 08, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| May 07, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| May 06, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| May 03, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| May 02, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| May 01, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| Apr 30, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| Apr 29, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Apr 26, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| Apr 25, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Apr 24, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Apr 23, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| Apr 22, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| Apr 19, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| Apr 18, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| Apr 17, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Apr 16, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| Apr 15, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Apr 12, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Apr 11, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| Apr 10, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Apr 09, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Apr 08, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Apr 05, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Apr 04, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| Apr 03, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Apr 02, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Apr 01, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Mar 28, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Mar 28, 2024 | 0.04 Dividend | |||||
| Mar 27, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.76 | - |
| Mar 26, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.61 | - |
| Mar 25, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.75 | - |
| Mar 22, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.88 | - |
| Mar 21, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.84 | - |
| Mar 20, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.68 | - |
| Mar 19, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.24 | - |
| Mar 18, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.14 | - |
| Mar 15, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.78 | - |
| Mar 14, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.20 | - |
| Mar 13, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.31 | - |
| Mar 12, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.62 | - |
| Mar 11, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.07 | - |
| Mar 08, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.21 | - |
| Mar 07, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.78 | - |
| Mar 06, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.21 | - |
| Mar 05, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.96 | - |
| Mar 04, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.64 | - |
| Mar 01, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.79 | - |
| Feb 29, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.26 | - |
| Feb 28, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.90 | - |
| Feb 27, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.10 | - |
| Feb 26, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.02 | - |
| Feb 23, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.03 | - |
| Feb 22, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.17 | - |
| Feb 21, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.08 | - |
| Feb 20, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.21 | - |
| Feb 16, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.50 | - |
| Feb 15, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.83 | - |
| Feb 14, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.75 | - |
| Feb 13, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.31 | - |
| Feb 12, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.89 | - |
| Feb 09, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.05 | - |
| Feb 08, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.67 | - |
| Feb 07, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.61 | - |
| *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.