Invesco Emerging Markets ex-China R6 (GTDFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.89
-0.19 (-0.40%)
At close: Jul 23, 2026
GTDFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 23, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.40% |
| Jul 22, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.11% |
| Jul 21, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 3.45% |
| Jul 20, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -1.39% |
| Jul 17, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -1.37% |
| Jul 16, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -1.50% |
| Jul 15, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.40% |
| Jul 14, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.91% |
| Jul 13, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -3.06% |
| Jul 10, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.95% |
| Jul 9, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.19% |
| Jul 8, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.02% |
| Jul 7, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -2.95% |
| Jul 6, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 2.74% |
| Jul 2, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -1.68% |
| Jul 1, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -2.47% |
| Jun 30, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 1.81% |
| Jun 29, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.79% |
| Jun 26, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -1.30% |
| Jun 25, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 1.28% |
| Jun 24, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.65% |
| Jun 23, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -5.12% |
| Jun 22, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | -0.71% |
| Jun 18, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 3.13% |
| Jun 17, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.47% |
| Jun 16, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -1.25% |
| Jun 15, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 3.51% |
| Jun 12, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 0.57% |
| Jun 11, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 4.85% |
| Jun 10, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -2.08% |
| Jun 9, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.61% |
| Jun 8, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.48% |
| Jun 5, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -6.02% |
| Jun 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.87% |
| Jun 3, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -1.25% |
| Jun 2, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 1.54% |
| Jun 1, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 3.93% |
| May 29, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.84% |
| May 28, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 1.16% |
| May 27, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.27% |
| May 26, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 3.69% |
| May 22, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.47% |
| May 21, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 2.91% |
| May 20, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 1.79% |
| May 19, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -1.51% |
| May 18, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.54% |
| May 15, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -2.79% |
| May 14, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 2.07% |
| May 13, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.92% |
| May 12, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -1.85% |