Invesco Emerging Markets ex-China R5 (GTDIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.13
+0.05 (0.11%)
Jul 22, 2026, 9:30 AM EST
GTDIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 25, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 1.28% |
| Jun 24, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.65% |
| Jun 23, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -5.11% |
| Jun 22, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -0.71% |
| Jun 18, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 3.13% |
| Jun 17, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -0.47% |
| Jun 16, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -1.25% |
| Jun 15, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 3.51% |
| Jun 12, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.57% |
| Jun 11, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 4.87% |
| Jun 10, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -2.10% |
| Jun 9, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.61% |
| Jun 8, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.48% |
| Jun 5, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -6.01% |
| Jun 4, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -1.86% |
| Jun 3, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -1.26% |
| Jun 2, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 1.54% |
| Jun 1, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 3.94% |
| May 29, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.82% |
| May 28, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1.16% |
| May 27, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 0.29% |
| May 26, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 3.69% |
| May 22, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.47% |
| May 21, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.91% |
| May 20, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 1.78% |
| May 19, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.51% |
| May 18, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.54% |
| May 15, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -2.78% |
| May 14, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 2.09% |
| May 13, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.90% |
| May 12, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -1.85% |