Invesco International Small-Mid Company Fund Class R5 (INSLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.17
+0.01 (0.02%)
May 6, 2025, 12:59 PM EDT
INSLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.55% |
| May 6, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.02% |
| May 5, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.22% |
| May 2, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 1.44% |
| May 1, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.58% |
| Apr 30, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.40% |
| Apr 29, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 0.41% |
| Apr 28, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.79% |
| Apr 25, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.15% |
| Apr 24, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 1.21% |
| Apr 23, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -0.08% |
| Apr 22, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.89% |
| Apr 21, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.95% |
| Apr 17, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.66% |
| Apr 16, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -0.84% |
| Apr 15, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.66% |
| Apr 14, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 1.42% |
| Apr 11, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 2.30% |
| Apr 10, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.46% |
| Apr 9, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 5.29% |
| Apr 8, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.23% |
| Apr 7, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -4.46% |
| Apr 4, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -2.29% |
| Apr 3, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -1.61% |
| Apr 2, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.19% |
| Apr 1, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | -0.03% |
| Mar 31, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -1.31% |
| Mar 28, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -1.01% |
| Mar 27, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.26% |
| Mar 26, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -1.26% |
| Mar 25, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.59% |
| Mar 24, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.92% |
| Mar 20, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -0.68% |
| Mar 19, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.20% |
| Mar 18, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 0.23% |
| Mar 17, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.72% |
| Mar 14, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 1.80% |
| Mar 13, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.78% |
| 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% |