Invesco Emerging Markets Select Equity Fund R5 Class (IEMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.69
-0.26 (-1.86%)
At close: Apr 2, 2026
IEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.04% |
| Jul 20, 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.45% |
| Jul 18, 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.15% |
| Jul 17, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.61% |
| Jul 14, 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.46% |
| Jul 13, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% |
| Jul 12, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% |
| Jul 11, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Jul 10, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2.34% |
| Jul 7, 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -2.73% |
| Jul 6, 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| Jul 5, 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| Jul 3, 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.54% |
| Jun 30, 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.82% |
| Jun 29, 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Jun 28, 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.30% |
| Jun 27, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Jun 26, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2.16% |
| Jun 23, 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -2.11% |
| Jun 22, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Jun 21, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.15% |
| Jun 20, 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.07% |
| Jun 16, 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.20% |
| Jun 15, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.15% |
| Jun 14, 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Jun 13, 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Jun 12, 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.61% |
| Jun 9, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jun 8, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jun 7, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jun 6, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jun 5, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jun 2, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jun 1, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% |
| May 31, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.91% |
| May 30, 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.78% |
| May 26, 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.51% |
| May 25, 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| May 24, 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.45% |
| May 23, 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.48% |
| May 22, 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.30% |
| May 19, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.15% |
| May 18, 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.29% |
| May 17, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| May 16, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.88% |
| May 15, 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.79% |
| May 12, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.59% |
| May 11, 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.15% |
| May 10, 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.29% |
| May 9, 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.73% |