Invesco International Small-Mid Com R (OSMNX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| Apr 23, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Apr 22, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Apr 19, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Apr 18, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Apr 17, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Apr 16, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Apr 15, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Apr 12, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| Apr 11, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Apr 10, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| Apr 09, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Apr 08, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| Apr 05, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| Apr 04, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Apr 03, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| Apr 02, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Apr 01, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| Mar 28, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| Mar 27, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Mar 26, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| Mar 25, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 22, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Mar 21, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| Mar 20, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Mar 19, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| Mar 18, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| Mar 15, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| Mar 14, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Mar 13, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| Mar 12, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Mar 11, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| Mar 08, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| Mar 07, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| Mar 06, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Mar 05, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Mar 04, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Mar 01, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| Feb 29, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| Feb 28, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| Feb 27, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| Feb 26, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| Feb 23, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| Feb 22, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Feb 21, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Feb 20, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Feb 16, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Feb 15, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Feb 14, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| Feb 13, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Feb 12, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Feb 09, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| Feb 08, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| Feb 07, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| Feb 06, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| Feb 05, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| Feb 02, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| Feb 01, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| Jan 31, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| Jan 30, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| Jan 29, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| Jan 26, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| Jan 25, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| Jan 24, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Jan 23, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Jan 22, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| Jan 19, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Jan 18, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| Jan 17, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Jan 16, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Jan 12, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| Jan 11, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| Jan 10, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| Jan 09, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Jan 08, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| Jan 05, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Jan 04, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Jan 03, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| Jan 02, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Dec 29, 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Dec 28, 2023 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| Dec 27, 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Dec 26, 2023 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Dec 22, 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| Dec 21, 2023 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| Dec 20, 2023 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| Dec 19, 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Dec 18, 2023 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| Dec 15, 2023 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| Dec 14, 2023 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| Dec 13, 2023 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Dec 13, 2023 | 0.258 Dividend | |||||
| Dec 13, 2023 | 0.651 Capital Gain | |||||
| Dec 12, 2023 | 38.13 | 38.13 | 38.13 | 38.13 | 37.22 | - |
| Dec 11, 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 37.21 | - |
| Dec 08, 2023 | 38.05 | 38.05 | 38.05 | 38.05 | 37.14 | - |
| Dec 07, 2023 | 37.94 | 37.94 | 37.94 | 37.94 | 37.04 | - |
| Dec 06, 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 36.79 | - |
| Dec 05, 2023 | 37.34 | 37.34 | 37.34 | 37.34 | 36.45 | - |
| Dec 04, 2023 | 37.37 | 37.37 | 37.37 | 37.37 | 36.48 | - |
| *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.