Invesco Energy Fund Class A (IENAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.24
-0.10 (-0.33%)
Jul 18, 2025, 4:00 PM EDT
IENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.33% |
| Jul 17, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.43% |
| Jul 16, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.79% |
| Jul 15, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.23% |
| Jul 14, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.93% |
| Jul 11, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.55% |
| Jul 10, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.42% |
| Jul 9, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.13% |
| Jul 8, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 2.42% |
| Jul 7, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.28% |
| Jul 3, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.20% |
| Jul 2, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.87% |
| Jul 1, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.77% |
| Jun 30, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.33% |
| Jun 27, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.37% |
| Jun 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.18% |
| Jun 25, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.74% |
| Jun 24, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -1.22% |
| Jun 23, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -2.26% |
| Jun 20, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.55% |
| Jun 18, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.90% |
| Jun 17, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.11% |
| Jun 16, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.42% |
| Jun 13, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1.88% |
| Jun 12, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.53% |
| Jun 11, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 1.55% |
| Jun 10, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.72% |
| Jun 9, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.24% |
| Jun 6, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 1.32% |
| Jun 5, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.03% |
| Jun 4, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -1.38% |
| Jun 3, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.94% |
| Jun 2, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 1.69% |
| May 30, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.46% |
| May 29, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.53% |
| May 28, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.88% |
| May 27, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.81% |
| May 23, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.35% |
| May 22, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.25% |
| May 21, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -1.22% |
| May 20, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.03% |
| May 19, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -1.00% |
| May 16, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.28% |
| May 15, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.03% |
| May 14, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.62% |
| May 13, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1.56% |
| May 12, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.99% |
| May 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.22% |
| May 8, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.20% |
| May 7, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.18% |