Invesco Energy Fund R5 Class (IENIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.96
-0.39 (-1.24%)
Jun 24, 2025, 4:00 PM EDT

IENIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 27, 202530.9930.9930.9930.9930.99-0.35%
Jun 26, 202531.1031.1031.1031.1031.101.20%
Jun 25, 202530.7330.7330.7330.7330.73-0.74%
Jun 24, 202530.9630.9630.9630.9630.96-1.24%
Jun 23, 202531.3531.3531.3531.3531.35-2.28%
Jun 20, 202532.0832.0832.0832.0832.080.56%
Jun 18, 202531.9031.9031.9031.9031.90-0.90%
Jun 17, 202532.1932.1932.1932.1932.191.10%
Jun 16, 202531.8431.8431.8431.8431.84-0.41%
Jun 13, 202531.9731.9731.9731.9731.971.88%
Jun 12, 202531.3831.3831.3831.3831.380.54%
Jun 11, 202531.2131.2131.2131.2131.211.53%
Jun 10, 202530.7430.7430.7430.7430.741.75%
Jun 9, 202530.2130.2130.2130.2130.210.20%
Jun 6, 202530.1530.1530.1530.1530.151.38%
Jun 5, 202529.7429.7429.7429.7429.740.03%
Jun 4, 202529.7329.7329.7329.7329.73-1.39%
Jun 3, 202530.1530.1530.1530.1530.150.94%
Jun 2, 202529.8729.8729.8729.8729.871.70%
May 30, 202529.3729.3729.3729.3729.37-0.47%
May 29, 202529.5129.5129.5129.5129.510.55%
May 28, 202529.3529.3529.3529.3529.35-0.88%
May 27, 202529.6129.6129.6129.6129.610.78%
May 23, 202529.3829.3829.3829.3829.380.41%
May 22, 202529.2629.2629.2629.2629.26-0.27%
May 21, 202529.3429.3429.3429.3429.34-1.25%
May 20, 202529.7129.7129.7129.7129.71-
May 19, 202529.7129.7129.7129.7129.71-1.00%
May 16, 202530.0130.0130.0130.0130.01-0.27%
May 15, 202530.0930.0930.0930.0930.090.03%
May 14, 202530.0830.0830.0830.0830.08-0.63%
May 13, 202530.2730.2730.2730.2730.271.58%
May 12, 202529.8029.8029.8029.8029.801.98%
May 9, 202529.2229.2229.2229.2229.221.21%
May 8, 202528.8728.8728.8728.8728.871.19%
May 7, 202528.5328.5328.5328.5328.53-0.17%
May 6, 202528.5828.5828.5828.5828.580.25%
May 5, 202528.5128.5128.5128.5128.51-1.52%
May 2, 202528.9528.9528.9528.9528.951.44%
May 1, 202528.5428.5428.5428.5428.540.78%
Apr 30, 202528.3228.3228.3228.3228.32-2.18%
Apr 29, 202528.9528.9528.9528.9528.95-0.55%
Apr 28, 202529.1129.1129.1129.1129.110.73%
Apr 25, 202528.9028.9028.9028.9028.900.28%
Apr 24, 202528.8228.8228.8228.8228.821.41%
Apr 23, 202528.4228.4228.4228.4228.42-0.28%
Apr 22, 202528.5028.5028.5028.5028.502.04%
Apr 21, 202527.9327.9327.9327.9327.93-1.62%
Apr 17, 202528.3928.3928.3928.3928.392.01%
Apr 16, 202527.8327.8327.8327.8327.831.20%