Invesco Energy Fund R5 Class (IENIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.35
-0.26 (-0.88%)
May 28, 2025, 4:00 PM EDT
IENIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.47% |
| May 29, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.55% |
| May 28, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.88% |
| May 27, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.78% |
| May 23, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.41% |
| May 22, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.27% |
| May 21, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -1.25% |
| May 20, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| May 19, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -1.00% |
| May 16, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.27% |
| May 15, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.03% |
| May 14, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.63% |
| May 13, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.58% |
| May 12, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.98% |
| May 9, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.21% |
| May 8, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 1.19% |
| May 7, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.17% |
| May 6, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.25% |
| May 5, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.52% |
| May 2, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.44% |
| May 1, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.78% |
| Apr 30, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -2.18% |
| Apr 29, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.55% |
| Apr 28, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.73% |
| 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% |