Skip to main content
logo
Invesco Global Small Cap Equity R6 (ESMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.42
-0.08 (-0.55%)
At close: Jul 8, 2026

ESMSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202614.6814.6814.6814.6814.681.80%
Jul 8, 202614.4214.4214.4214.4214.42-0.55%
Jul 7, 202614.5014.5014.5014.5014.50-2.68%
Jul 6, 202614.9014.9014.9014.9014.900.95%
Jul 2, 202614.7614.7614.7614.7614.76-1.47%
Jul 1, 202614.9814.9814.9814.9814.98-1.51%
Jun 30, 202615.2115.2115.2115.2115.211.26%
Jun 29, 202615.0215.0215.0215.0215.021.14%
Jun 26, 202614.8514.8514.8514.8514.85-1.07%
Jun 25, 202615.0115.0115.0115.0115.011.62%
Jun 24, 202614.7714.7714.7714.7714.770.07%
Jun 23, 202614.7614.7614.7614.7614.76-2.51%
Jun 22, 202615.1415.1415.1415.1415.140.46%
Jun 18, 202615.0715.0715.0715.0715.071.76%
Jun 17, 202614.8114.8114.8114.8114.81-0.47%
Jun 16, 202614.8814.8814.8814.8814.88-1.33%
Jun 15, 202615.0815.0815.0815.0815.080.94%
Jun 12, 202614.9414.9414.9414.9414.941.29%
Jun 11, 202614.7514.7514.7514.7514.753.65%
Jun 10, 202614.2314.2314.2314.2314.23-1.66%
Jun 9, 202614.4714.4714.4714.4714.47-0.07%
Jun 8, 202614.4814.4814.4814.4814.481.12%
Jun 5, 202614.3214.3214.3214.3214.32-3.96%
Jun 4, 202614.9114.9114.9114.9114.910.81%
Jun 3, 202614.7914.7914.7914.7914.79-0.27%
Jun 2, 202614.8314.8314.8314.8314.831.09%
Jun 1, 202614.6714.6714.6714.6714.67-0.47%
May 29, 202614.7414.7414.7414.7414.74-0.47%
May 28, 202614.8114.8114.8114.8114.81-0.34%
May 27, 202614.8614.8614.8614.8614.86-0.73%
May 26, 202614.9714.9714.9714.9714.972.53%
May 22, 202614.6014.6014.6014.6014.600.48%
May 21, 202614.5314.5314.5314.5314.531.04%
May 20, 202614.3814.3814.3814.3814.381.91%
May 19, 202614.1114.1114.1114.1114.11-1.05%
May 18, 202614.2614.2614.2614.2614.26-0.83%
May 15, 202614.3814.3814.3814.3814.38-2.04%
May 14, 202614.6814.6814.6814.6814.680.20%
May 13, 202614.6514.6514.6514.6514.650.48%
May 12, 202614.5814.5814.5814.5814.58-1.09%
May 11, 202614.7414.7414.7414.7414.740.41%
May 8, 202614.6814.6814.6814.6814.680.69%
May 7, 202614.5814.5814.5814.5814.58-0.82%
May 6, 202614.7014.7014.7014.7014.701.38%
May 5, 202614.5014.5014.5014.5014.501.19%
May 4, 202614.3314.3314.3314.3314.33-0.21%
May 1, 202614.3614.3614.3614.3614.36-0.21%
Apr 30, 202614.3914.3914.3914.3914.393.38%
Apr 29, 202613.9213.9213.9213.9213.92-0.64%
Apr 28, 202614.0114.0114.0114.0114.01-0.64%