Canada markets close in 2 hours 44 minutes

Invesco Global R6 (OGLIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
105.13+0.19 (+0.18%)
As of 08:05AM EDT. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024------
Jul 01, 2024105.13105.13105.13105.13105.13-
Jun 28, 2024104.94104.94104.94104.94104.94-
Jun 27, 2024105.61105.61105.61105.61105.61-
Jun 26, 2024105.34105.34105.34105.34105.34-
Jun 25, 2024105.56105.56105.56105.56105.56-
Jun 24, 2024104.74104.74104.74104.74104.74-
Jun 21, 2024105.20105.20105.20105.20105.20-
Jun 20, 2024105.20105.20105.20105.20105.20-
Jun 18, 2024105.35105.35105.35105.35105.35-
Jun 17, 2024105.09105.09105.09105.09105.09-
Jun 14, 2024104.67104.67104.67104.67104.67-
Jun 13, 2024104.73104.73104.73104.73104.73-
Jun 12, 2024105.53105.53105.53105.53105.53-
Jun 11, 2024104.20104.20104.20104.20104.20-
Jun 10, 2024104.33104.33104.33104.33104.33-
Jun 07, 2024103.97103.97103.97103.97103.97-
Jun 06, 2024104.62104.62104.62104.62104.62-
Jun 05, 2024104.25104.25104.25104.25104.25-
Jun 04, 2024102.21102.21102.21102.21102.21-
Jun 03, 2024102.84102.84102.84102.84102.84-
May 31, 2024102.04102.04102.04102.04102.04-
May 30, 2024101.69101.69101.69101.69101.69-
May 29, 2024102.53102.53102.53102.53102.53-
May 28, 2024103.71103.71103.71103.71103.71-
May 24, 2024104.01104.01104.01104.01104.01-
May 23, 2024103.84103.84103.84103.84103.84-
May 22, 2024104.23104.23104.23104.23104.23-
May 21, 2024104.08104.08104.08104.08104.08-
May 20, 2024104.43104.43104.43104.43104.43-
May 17, 2024103.93103.93103.93103.93103.93-
May 16, 2024103.70103.70103.70103.70103.70-
May 15, 2024104.03104.03104.03104.03104.03-
May 14, 2024102.57102.57102.57102.57102.57-
May 13, 2024101.99101.99101.99101.99101.99-
May 10, 2024101.87101.87101.87101.87101.87-
May 09, 2024101.96101.96101.96101.96101.96-
May 08, 2024101.60101.60101.60101.60101.60-
May 07, 2024101.75101.75101.75101.75101.75-
May 06, 2024101.42101.42101.42101.42101.42-
May 03, 2024100.30100.30100.30100.30100.30-
May 02, 202499.2599.2599.2599.2599.25-
May 01, 202498.1898.1898.1898.1898.18-
Apr 30, 202498.1998.1998.1998.1998.19-
Apr 29, 202499.7299.7299.7299.7299.72-
Apr 26, 2024100.56100.56100.56100.56100.56-
Apr 25, 202498.3298.3298.3298.3298.32-
Apr 24, 202499.8699.8699.8699.8699.86-
Apr 23, 202499.5499.5499.5499.5499.54-
Apr 22, 202497.6697.6697.6697.6697.66-
Apr 19, 202496.5296.5296.5296.5296.52-
Apr 18, 202497.9197.9197.9197.9197.91-
Apr 17, 202498.3898.3898.3898.3898.38-
Apr 16, 202498.7798.7798.7798.7798.77-
Apr 15, 202498.8598.8598.8598.8598.85-
Apr 12, 2024100.01100.01100.01100.01100.01-
Apr 11, 2024101.83101.83101.83101.83101.83-
Apr 10, 2024101.24101.24101.24101.24101.24-
Apr 09, 2024102.35102.35102.35102.35102.35-
Apr 08, 2024102.38102.38102.38102.38102.38-
Apr 05, 2024101.91101.91101.91101.91101.91-
Apr 04, 2024100.65100.65100.65100.65100.65-
Apr 03, 2024101.99101.99101.99101.99101.99-
Apr 02, 2024101.78101.78101.78101.78101.78-
Apr 01, 2024102.61102.61102.61102.61102.61-
Mar 28, 2024102.20102.20102.20102.20102.20-
Mar 27, 2024102.30102.30102.30102.30102.30-
Mar 26, 2024101.85101.85101.85101.85101.85-
Mar 25, 2024101.86101.86101.86101.86101.86-
Mar 22, 2024102.34102.34102.34102.34102.34-
Mar 21, 2024102.58102.58102.58102.58102.58-
Mar 20, 2024102.32102.32102.32102.32102.32-
Mar 19, 2024101.24101.24101.24101.24101.24-
Mar 18, 2024101.23101.23101.23101.23101.23-
Mar 15, 2024100.28100.28100.28100.28100.28-
Mar 14, 2024101.68101.68101.68101.68101.68-
Mar 13, 2024101.96101.96101.96101.96101.96-
Mar 12, 2024102.48102.48102.48102.48102.48-
Mar 11, 2024101.13101.13101.13101.13101.13-
Mar 08, 2024101.86101.86101.86101.86101.86-
Mar 07, 2024102.67102.67102.67102.67102.67-
Mar 06, 2024100.88100.88100.88100.88100.88-
Mar 05, 2024100.02100.02100.02100.02100.02-
Mar 04, 2024101.29101.29101.29101.29101.29-
Mar 01, 2024101.37101.37101.37101.37101.37-
Feb 29, 2024100.00100.00100.00100.00100.00-
Feb 28, 202499.5299.5299.5299.5299.52-
Feb 27, 2024100.15100.15100.15100.15100.15-
Feb 26, 202499.8199.8199.8199.8199.81-
Feb 23, 2024100.16100.16100.16100.16100.16-
Feb 22, 2024100.24100.24100.24100.24100.24-
Feb 21, 202497.9697.9697.9697.9697.96-
Feb 20, 202497.6497.6497.6497.6497.64-
Feb 16, 202497.9197.9197.9197.9197.91-
Feb 15, 202498.5298.5298.5298.5298.52-
Feb 14, 202498.2498.2498.2498.2498.24-
Feb 13, 202496.5896.5896.5896.5896.58-
Feb 12, 202498.3298.3298.3298.3298.32-
Feb 09, 202498.7898.7898.7898.7898.78-
Feb 08, 202498.0398.0398.0398.0398.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...