Invesco International Small-Mid Com R6 (OSCIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Apr 17, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Apr 16, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| Apr 15, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| Apr 12, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| Apr 11, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| Apr 10, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Apr 09, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Apr 08, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| Apr 05, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| Apr 04, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| Apr 03, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| Apr 02, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Apr 01, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| Mar 28, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| Mar 27, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| Mar 26, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| Mar 25, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| Mar 22, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Mar 21, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| Mar 20, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Mar 19, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Mar 18, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| Mar 15, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| Mar 14, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| Mar 13, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| Mar 12, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| Mar 11, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| Mar 08, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Mar 07, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| Mar 06, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| Mar 05, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| Mar 04, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Mar 01, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| Feb 29, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| Feb 28, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Feb 27, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| Feb 26, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Feb 23, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Feb 22, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| Feb 21, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Feb 20, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| Feb 16, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| Feb 15, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| Feb 14, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Feb 13, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| Feb 12, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Feb 09, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Feb 08, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Feb 07, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| Feb 06, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| Feb 05, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| Feb 02, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| Feb 01, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| Jan 31, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| Jan 30, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| Jan 29, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Jan 26, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| Jan 25, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| Jan 24, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| Jan 23, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| Jan 22, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| Jan 19, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Jan 18, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Jan 17, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| Jan 16, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| Jan 12, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| Jan 11, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Jan 10, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| Jan 09, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| Jan 08, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Jan 05, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| Jan 04, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| Jan 03, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| Jan 02, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Dec 29, 2023 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| Dec 28, 2023 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Dec 27, 2023 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Dec 26, 2023 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| Dec 22, 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Dec 21, 2023 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| Dec 20, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Dec 19, 2023 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| Dec 18, 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Dec 15, 2023 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Dec 14, 2023 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| Dec 13, 2023 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| Dec 13, 2023 | 0.527 Dividend | |||||
| Dec 13, 2023 | 0.651 Capital Gain | |||||
| Dec 12, 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 40.04 | - |
| Dec 11, 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 40.02 | - |
| Dec 08, 2023 | 41.13 | 41.13 | 41.13 | 41.13 | 39.95 | - |
| Dec 07, 2023 | 41.01 | 41.01 | 41.01 | 41.01 | 39.84 | - |
| Dec 06, 2023 | 40.74 | 40.74 | 40.74 | 40.74 | 39.58 | - |
| Dec 05, 2023 | 40.36 | 40.36 | 40.36 | 40.36 | 39.21 | - |
| Dec 04, 2023 | 40.39 | 40.39 | 40.39 | 40.39 | 39.24 | - |
| Dec 01, 2023 | 40.91 | 40.91 | 40.91 | 40.91 | 39.74 | - |
| Nov 30, 2023 | 40.57 | 40.57 | 40.57 | 40.57 | 39.41 | - |
| Nov 29, 2023 | 40.66 | 40.66 | 40.66 | 40.66 | 39.50 | - |
| Nov 28, 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 39.27 | - |
| *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.