Invesco International Small Company R5 (IEGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.41
-0.16 (-0.71%)
At close: Jul 8, 2026
IEGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.71% |
| Jul 7, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -2.00% |
| Jul 6, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.23% |
| Jul 2, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.02% |
| Jul 1, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.35% |
| Jun 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.22% |
| Jun 29, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.85% |
| Jun 26, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.18% |
| Jun 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.18% |
| Jun 24, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.27% |
| Jun 23, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -2.48% |
| Jun 22, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.30% |
| Jun 18, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.30% |
| Jun 17, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.09% |
| Jun 16, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.82% |
| Jun 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.22% |
| Jun 12, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.57% |
| Jun 11, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 3.12% |
| Jun 10, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.56% |
| Jun 9, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.53% |
| Jun 8, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.31% |
| Jun 5, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -3.23% |
| Jun 4, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.04% |
| Jun 3, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.12% |
| Jun 2, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.68% |
| Jun 1, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.42% |
| May 29, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.26% |
| May 28, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.17% |
| May 27, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.42% |
| May 26, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.90% |
| May 22, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.17% |
| May 21, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.92% |
| May 20, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.37% |
| May 19, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.92% |
| May 18, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.26% |
| May 15, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.68% |
| May 14, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| May 13, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.34% |
| May 12, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.32% |
| May 11, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.69% |
| May 8, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.39% |
| May 7, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.34% |
| May 6, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.74% |
| May 5, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.57% |
| May 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.18% |
| May 1, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.26% |
| Apr 30, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.92% |
| Apr 29, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.40% |
| Apr 28, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.09% |
| Apr 27, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.18% |