Invesco Energy C (IEFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.28
+0.49 (1.98%)
Aug 22, 2025, 4:00 PM EDT
IEFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.98% |
| Aug 21, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.61% |
| Aug 20, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.78% |
| Aug 19, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.24% |
| Aug 18, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.49% |
| Aug 15, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.08% |
| Aug 14, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.08% |
| Aug 13, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.94% |
| Aug 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.54% |
| Aug 11, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.70% |
| Aug 8, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.33% |
| Aug 7, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.61% |
| Aug 6, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.57% |
| Aug 5, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.82% |
| Aug 4, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.08% |
| Aug 1, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -1.41% |
| Jul 31, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.76% |
| Jul 30, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -1.50% |
| Jul 29, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.76% |
| Jul 28, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.96% |
| Jul 25, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.48% |
| Jul 24, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.12% |
| Jul 23, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1.26% |
| Jul 22, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.94% |
| Jul 21, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.01% |
| Jul 18, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.36% |
| Jul 17, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.45% |
| Jul 16, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.80% |
| Jul 15, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.23% |
| Jul 14, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.94% |
| Jul 11, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.55% |
| Jul 10, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.44% |
| Jul 9, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.16% |
| Jul 8, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 2.44% |
| Jul 7, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.28% |
| Jul 3, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.20% |
| Jul 2, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1.87% |
| Jul 1, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.74% |
| Jun 30, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.33% |
| Jun 27, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.37% |
| Jun 26, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.20% |
| Jun 25, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.74% |
| Jun 24, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -1.25% |
| Jun 23, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -2.25% |
| Jun 20, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.52% |
| Jun 18, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.87% |
| Jun 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.07% |
| Jun 16, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.40% |
| Jun 13, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.86% |
| Jun 12, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.53% |