Invesco Emerging Markets ex-China R5 (GTDIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.54
+0.49 (0.98%)
At close: Sep 4, 2026
GTDIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.98% |
| Sep 3, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.54% |
| Sep 2, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.61% |
| Sep 1, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.04% |
| Aug 31, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.28% |
| Aug 28, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.46% |
| Aug 27, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 1.00% |
| Aug 26, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.18% |
| Aug 25, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 1.83% |
| Aug 24, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -1.90% |
| Aug 21, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 1.76% |
| Aug 20, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.67% |
| Aug 19, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.93% |
| Aug 18, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -3.24% |
| Aug 17, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1.03% |
| Aug 14, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -0.49% |
| Aug 13, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.83% |
| Aug 12, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 1.68% |
| Aug 11, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.63% |
| Aug 10, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.57% |
| Aug 7, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.61% |
| Aug 6, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.88% |
| Aug 5, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.27% |
| Aug 4, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 2.31% |
| Aug 3, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.73% |
| Jul 31, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 2.20% |
| Jul 30, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 3.89% |
| Jul 29, 2026 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | -2.46% |
| Jul 28, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -2.61% |
| Jul 27, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.22% |
| Jul 24, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -2.26% |
| Jul 23, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.38% |
| Jul 22, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.11% |
| Jul 21, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 3.45% |
| Jul 20, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -1.39% |
| Jul 17, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -1.37% |
| Jul 16, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -1.49% |
| Jul 15, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.40% |
| Jul 14, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.91% |
| Jul 13, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -3.06% |
| Jul 10, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.93% |
| Jul 9, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.17% |
| Jul 8, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -0.02% |
| Jul 7, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -2.97% |
| Jul 6, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 2.76% |
| Jul 2, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -1.68% |
| Jul 1, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -2.49% |
| Jun 30, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 1.81% |
| Jun 29, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.81% |
| Jun 26, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -1.32% |