Invesco Emerging Markets ex-China R5 (GTDIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.23
-0.90 (-1.91%)
At close: Oct 16, 2026
GTDIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -1.91% |
| Oct 15, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.70% |
| Oct 14, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -2.08% |
| Oct 13, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -1.14% |
| Oct 12, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.77% |
| Oct 9, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.67% |
| Oct 8, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -2.11% |
| Oct 7, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -1.03% |
| Oct 6, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -0.88% |
| Oct 5, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 1.98% |
| Oct 2, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 1.44% |
| Oct 1, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.94% |
| Sep 30, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -1.25% |
| Sep 29, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.04% |
| Sep 28, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -1.31% |
| Sep 25, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 1.15% |
| Sep 24, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.92% |
| Sep 23, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -1.61% |
| Sep 22, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.43% |
| Sep 21, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 2.80% |
| Sep 18, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.16% |
| Sep 17, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 1.67% |
| Sep 16, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.29% |
| Sep 15, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.37% |
| Sep 14, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -2.89% |
| Sep 11, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.03% |
| Sep 10, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -1.39% |
| Sep 9, 2026 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -0.55% |
| Sep 8, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 0.26% |
| 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% |