Invesco Discovery R6 (ODIIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
| Jun 28, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Jun 27, 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
| Jun 26, 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | - |
| Jun 25, 2024 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | - |
| Jun 24, 2024 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | - |
| Jun 21, 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
| Jun 20, 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
| Jun 18, 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
| Jun 17, 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | - |
| Jun 14, 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
| Jun 13, 2024 | 119.27 | 119.27 | 119.27 | 119.27 | 119.27 | - |
| Jun 12, 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
| Jun 11, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Jun 10, 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
| Jun 07, 2024 | 116.58 | 116.58 | 116.58 | 116.58 | 116.58 | - |
| Jun 06, 2024 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - |
| Jun 05, 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
| Jun 04, 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
| Jun 03, 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | - |
| May 31, 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | - |
| May 30, 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
| May 29, 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
| May 28, 2024 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | - |
| May 24, 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
| May 23, 2024 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | - |
| May 22, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
| May 21, 2024 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | - |
| May 20, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
| May 17, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
| May 16, 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
| May 15, 2024 | 121.36 | 121.36 | 121.36 | 121.36 | 121.36 | - |
| May 14, 2024 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | - |
| May 13, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
| May 10, 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | - |
| May 09, 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
| May 08, 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
| May 07, 2024 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | - |
| May 06, 2024 | 119.67 | 119.67 | 119.67 | 119.67 | 119.67 | - |
| May 03, 2024 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | - |
| May 02, 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | - |
| May 01, 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
| Apr 30, 2024 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - |
| Apr 29, 2024 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | - |
| Apr 26, 2024 | 116.86 | 116.86 | 116.86 | 116.86 | 116.86 | - |
| Apr 25, 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | - |
| Apr 24, 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
| Apr 23, 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
| Apr 22, 2024 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | - |
| Apr 19, 2024 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | - |
| Apr 18, 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
| Apr 17, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| Apr 16, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Apr 15, 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | - |
| Apr 12, 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
| Apr 11, 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | - |
| Apr 10, 2024 | 118.11 | 118.11 | 118.11 | 118.11 | 118.11 | - |
| Apr 09, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Apr 08, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
| Apr 05, 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
| Apr 04, 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | - |
| Apr 03, 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | - |
| Apr 02, 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | - |
| Apr 01, 2024 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | - |
| Mar 28, 2024 | 121.01 | 121.01 | 121.01 | 121.01 | 121.01 | - |
| Mar 27, 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
| Mar 26, 2024 | 119.77 | 119.77 | 119.77 | 119.77 | 119.77 | - |
| Mar 25, 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
| Mar 22, 2024 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - |
| Mar 21, 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
| Mar 20, 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
| Mar 19, 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | - |
| Mar 18, 2024 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | - |
| Mar 15, 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
| Mar 14, 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| Mar 13, 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
| Mar 12, 2024 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | - |
| Mar 11, 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
| Mar 08, 2024 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | - |
| Mar 07, 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
| Mar 06, 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
| Mar 05, 2024 | 117.43 | 117.43 | 117.43 | 117.43 | 117.43 | - |
| Mar 04, 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
| Mar 01, 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
| Feb 29, 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
| Feb 28, 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
| Feb 27, 2024 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | - |
| Feb 26, 2024 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | - |
| Feb 23, 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
| Feb 22, 2024 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | - |
| Feb 21, 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
| Feb 20, 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
| Feb 16, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| Feb 15, 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
| Feb 14, 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
| Feb 13, 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - |
| Feb 12, 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
| Feb 09, 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
| Feb 08, 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
| Feb 07, 2024 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | - |
| *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.