Invesco International Small-Mid Company Fund Class R5 (INSLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.16
-0.04 (-0.10%)
Feb 28, 2025, 4:00 PM EST
INSLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.73% |
| Mar 11, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.34% |
| Mar 10, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.75% |
| Mar 7, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.56% |
| Mar 6, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.71% |
| Mar 5, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 2.48% |
| Mar 4, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.31% |
| Mar 3, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.60% |
| Feb 28, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.10% |
| Feb 27, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.44% |
| Feb 26, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -0.31% |
| Feb 25, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.18% |
| Feb 24, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -2.02% |
| Feb 21, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.92% |
| Feb 20, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.36% |
| Feb 19, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.66% |
| Feb 18, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -1.65% |
| Feb 14, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 1.44% |
| Feb 13, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 1.44% |
| Feb 12, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.49% |
| Feb 11, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.28% |
| Feb 10, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.96% |
| Feb 7, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -1.15% |
| Feb 6, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.62% |
| Feb 5, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.88% |
| Feb 4, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 0.71% |
| Feb 3, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -1.22% |
| Jan 31, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.87% |
| Jan 30, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 1.51% |
| Jan 29, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.05% |
| Jan 28, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.63% |
| Jan 27, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.29% |
| Jan 24, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 1.00% |
| Jan 23, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.50% |
| Jan 22, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.19% |
| Jan 21, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 2.53% |
| Jan 17, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.03% |
| Jan 16, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.74% |
| Jan 15, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.47% |
| Jan 14, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.17% |
| Jan 13, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.88% |
| Jan 10, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -1.31% |
| Jan 8, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.68% |
| Jan 7, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.32% |
| Jan 6, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.65% |
| Jan 3, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.44% |
| Jan 2, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.14% |
| Dec 31, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.24% |
| Dec 30, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -0.67% |
| Dec 27, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |