Invesco Developing Markets R5 (DVMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.09
+0.66 (1.59%)
At close: Aug 25, 2026
DVMFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 1.59% |
| Aug 24, 2026 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -2.03% |
| Aug 21, 2026 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 2.20% |
| Aug 20, 2026 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 0.53% |
| Aug 19, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 1.25% |
| Aug 18, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -2.12% |
| Aug 17, 2026 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 1.10% |
| Aug 14, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.19% |
| Aug 13, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.41% |
| Aug 12, 2026 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.80% |
| Aug 11, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% |
| Aug 10, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.22% |
| Aug 7, 2026 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.41% |
| Aug 6, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -0.65% |
| Aug 5, 2026 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -0.43% |
| Aug 4, 2026 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 1.29% |
| Aug 3, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.12% |
| Jul 31, 2026 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 1.76% |
| Jul 30, 2026 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 3.18% |
| Jul 29, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.48% |
| Jul 28, 2026 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -1.16% |
| Jul 27, 2026 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.46% |
| Jul 24, 2026 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -1.50% |
| Jul 23, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -0.55% |
| Jul 22, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -0.44% |
| Jul 21, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 2.14% |
| Jul 20, 2026 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.08% |
| Jul 17, 2026 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.97% |
| Jul 16, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.69% |
| Jul 15, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.20% |
| Jul 14, 2026 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.95% |
| Jul 13, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -1.38% |
| Jul 10, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.52% |
| Jul 9, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.32% |
| Jul 8, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.65% |
| Jul 7, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -2.03% |
| Jul 6, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 3.17% |
| Jul 2, 2026 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.68% |
| Jul 1, 2026 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -1.58% |
| Jun 30, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.74% |
| Jun 29, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.25% |
| Jun 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.82% |
| Jun 24, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.02% |
| Jun 23, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -3.88% |
| Jun 22, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.55% |
| Jun 18, 2026 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 1.62% |
| Jun 17, 2026 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -0.79% |
| Jun 16, 2026 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | -1.35% |
| Jun 15, 2026 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 2.11% |
| Jun 12, 2026 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.88% |