Invesco Nasdaq 100 Index R6 (IVNQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.91
-0.11 (-0.23%)
Jul 11, 2025, 4:00 PM EDT
IVNQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.23% |
| Jul 10, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.15% |
| Jul 9, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.73% |
| Jul 8, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.06% |
| Jul 7, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.79% |
| Jul 3, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 1.01% |
| Jul 2, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.73% |
| Jul 1, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.88% |
| Jun 30, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.62% |
| Jun 27, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.39% |
| Jun 26, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.81% |
| Jun 25, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.79 | 0.22% |
| Jun 24, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.69 | 1.53% |
| Jun 23, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.00 | 1.05% |
| Jun 20, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.53 | -0.42% |
| Jun 18, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.72 | -0.02% |
| Jun 17, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.73 | -0.91% |
| Jun 16, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.14 | 1.41% |
| Jun 13, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.51 | -1.28% |
| Jun 12, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.09 | 0.24% |
| Jun 11, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 44.98 | -0.38% |
| Jun 10, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.15 | 0.67% |
| Jun 9, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.85 | 0.18% |
| Jun 6, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.77 | 0.99% |
| Jun 5, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.33 | -0.80% |
| Jun 4, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.69 | 0.29% |
| Jun 3, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.56 | 0.79% |
| Jun 2, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.21 | 0.71% |
| May 30, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.90 | -0.09% |
| May 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.94 | 0.20% |
| May 28, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.85 | -0.45% |
| May 27, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.05 | 2.39% |
| May 23, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.02 | -0.92% |
| May 22, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.42 | 0.14% |
| May 21, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.36 | -1.34% |
| May 20, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 43.95 | -0.36% |
| May 19, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.11 | 0.09% |
| May 16, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.07 | 0.46% |
| May 15, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.87 | 0.09% |
| May 14, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.83 | 0.57% |
| May 13, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.58 | 1.58% |
| May 12, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.90 | 4.02% |
| May 9, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.25 | - |
| May 8, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.25 | 0.98% |
| May 7, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.85 | 0.39% |
| May 6, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.69 | -0.90% |
| May 5, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.06 | -0.65% |
| May 2, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.33 | 1.60% |
| May 1, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.68 | 1.09% |
| Apr 30, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.24 | 0.15% |