Invesco Energy Fund (IEFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.22
-0.41 (-0.86%)
At close: Oct 15, 2026
IEFRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.86% |
| Oct 14, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.25% |
| Oct 13, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 1.97% |
| Oct 12, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 1.19% |
| Oct 9, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.04% |
| Oct 8, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 2.79% |
| Oct 7, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.62% |
| Oct 6, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.22% |
| Oct 5, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.83% |
| Oct 2, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 0.36% |
| Oct 1, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 1.58% |
| Sep 30, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| Sep 29, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -1.11% |
| Sep 28, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -0.05% |
| Sep 25, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.96% |
| Sep 24, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.47% |
| Sep 23, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 1.02% |
| Sep 22, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.86% |
| Sep 21, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -2.25% |
| Sep 18, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.70% |
| Sep 17, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 0.51% |
| Sep 16, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -3.23% |
| Sep 15, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 2.48% |
| Sep 14, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.80% |
| Sep 11, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.11% |
| Sep 10, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.13% |
| Sep 9, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.78% |
| Sep 8, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.90% |
| Sep 4, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.85% |
| Sep 3, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.67% |
| Sep 2, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.13% |
| Sep 1, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1.88% |
| Aug 31, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 1.87% |
| Aug 28, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.16% |
| Aug 27, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.14% |
| Aug 26, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.07% |
| Aug 25, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -1.62% |
| Aug 24, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.79% |
| Aug 21, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.26% |
| Aug 20, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 1.22% |
| Aug 19, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.29% |
| Aug 18, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 1.15% |
| Aug 17, 2026 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 1.19% |
| Aug 14, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 1.22% |
| Aug 13, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -0.09% |
| Aug 12, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| Aug 11, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 0.95% |
| Aug 10, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 4.22% |
| Aug 7, 2026 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.79% |
| Aug 6, 2026 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 1.37% |