Invesco Energy Fund R5 Class (IENIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.90
+0.08 (0.28%)
Apr 25, 2025, 4:00 PM EDT
IENIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.28% |
| Apr 24, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 1.41% |
| Apr 23, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.28% |
| Apr 22, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 2.04% |
| Apr 21, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -1.62% |
| Apr 17, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 2.01% |
| Apr 16, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 1.20% |
| Apr 15, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.04% |
| Apr 14, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.26% |
| Apr 11, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 2.81% |
| Apr 10, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -5.83% |
| Apr 9, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 7.56% |
| Apr 8, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -3.27% |
| Apr 7, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -5.32% |
| Apr 4, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -4.99% |
| Apr 3, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -6.43% |
| Apr 2, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.15% |
| Apr 1, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.62% |
| Mar 31, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.79% |
| Mar 28, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.66% |
| Mar 27, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.71% |
| Mar 26, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.84% |
| Mar 25, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.34% |
| Mar 24, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.79% |
| Mar 21, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.75% |
| Mar 20, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.41% |
| Mar 19, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 1.24% |
| Mar 18, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.54% |
| Mar 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.43% |
| Mar 14, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 2.43% |
| Mar 13, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.56% |
| Mar 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.70% |
| Mar 11, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.40% |
| Mar 10, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.27% |
| Mar 7, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 1.52% |
| Mar 6, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.24% |
| Mar 5, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.24% |
| Mar 4, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.80% |
| Mar 3, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -3.35% |
| Feb 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.88% |
| Feb 27, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.29% |
| Feb 26, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.39% |
| Feb 25, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.25% |
| Feb 24, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.70% |
| Feb 21, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.44% |
| Feb 20, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.73% |
| Feb 19, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.25% |
| Feb 18, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 1.03% |
| Feb 14, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.35% |
| Feb 13, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.55% |