Invesco Emerging Markets ex-China R5 (GTDIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.66
+0.75 (1.88%)
At close: Nov 26, 2025
GTDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 1.88% |
| Nov 25, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.58% |
| Nov 24, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.81% |
| Nov 21, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.05% |
| Nov 20, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -1.28% |
| Nov 19, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.03% |
| Nov 18, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.72% |
| Nov 17, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.84% |
| Nov 14, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -0.22% |
| Nov 13, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -1.17% |
| Nov 12, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.10% |
| Nov 11, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.24% |
| Nov 10, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 1.66% |
| Nov 7, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.32% |
| Nov 6, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -1.08% |
| Nov 5, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.17% |
| Nov 4, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -2.16% |
| Nov 3, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.95% |
| Oct 31, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.02% |
| Oct 30, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.27% |
| Oct 29, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.63% |
| Oct 28, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.17% |
| Oct 27, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 1.20% |
| Oct 24, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 0.82% |
| Oct 23, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.93% |
| Oct 22, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.08% |
| Oct 21, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.42% |
| Oct 20, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 1.21% |
| Oct 17, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.48% |
| Oct 16, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.13% |
| Oct 15, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% |
| Oct 14, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.89% |
| Oct 13, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 2.33% |
| Oct 10, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -2.87% |
| Oct 9, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -0.91% |
| Oct 8, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.99% |
| Oct 7, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.61% |
| Oct 6, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.87% |
| Oct 3, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.77% |
| Oct 2, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.13% |
| Oct 1, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.46% |
| Sep 30, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -0.03% |
| Sep 29, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.86% |
| Sep 26, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -0.67% |
| Sep 25, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -0.64% |
| Sep 24, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.28% |
| Sep 23, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.13% |
| Sep 22, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.91% |
| Sep 19, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.57% |
| Sep 18, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.49% |