Invesco Energy Fund Class Y (IENYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.05
-0.10 (-0.33%)
Jun 27, 2025, 4:00 PM EDT
IENYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.33% |
| Jun 26, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.17% |
| Jun 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.73% |
| Jun 24, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -1.22% |
| Jun 23, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -2.28% |
| Jun 20, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.55% |
| Jun 18, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.90% |
| Jun 17, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.10% |
| Jun 16, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.42% |
| Jun 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.87% |
| Jun 12, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.53% |
| Jun 11, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.54% |
| Jun 10, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 1.74% |
| Jun 9, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.24% |
| Jun 6, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 1.35% |
| Jun 5, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.03% |
| Jun 4, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -1.40% |
| Jun 3, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.97% |
| Jun 2, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 1.69% |
| May 30, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.49% |
| May 29, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.56% |
| May 28, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.87% |
| May 27, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.77% |
| May 23, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.39% |
| May 22, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.25% |
| May 21, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.25% |
| May 20, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| May 19, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -1.03% |
| May 16, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.24% |
| May 15, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.03% |
| May 14, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.65% |
| May 13, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 1.59% |
| May 12, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.98% |
| May 9, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1.25% |
| May 8, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1.19% |
| May 7, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.18% |
| May 6, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.22% |
| May 5, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.53% |
| May 2, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.48% |
| May 1, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.73% |
| Apr 30, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -2.17% |
| Apr 29, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.53% |
| Apr 28, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.71% |
| Apr 25, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.29% |
| Apr 24, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.38% |
| Apr 23, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.25% |
| Apr 22, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 2.07% |
| Apr 21, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -1.63% |
| Apr 17, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 2.00% |
| Apr 16, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 1.20% |