Invesco Nasdaq 100 Index R6 (IVNQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.06
+0.05 (0.10%)
At close: Apr 2, 2026
IVNQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 1.18% |
| Mar 31, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 3.42% |
| Mar 30, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.78% |
| Mar 27, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -1.91% |
| Mar 26, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -2.51% |
| Mar 25, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.31 | 0.67% |
| Mar 24, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 48.98 | -0.77% |
| Mar 23, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.36 | 1.21% |
| Mar 20, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.77 | -1.87% |
| Mar 19, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.70 | -0.28% |
| Mar 18, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.84 | -1.44% |
| Mar 17, 2026 | 50.63 | 50.63 | 50.63 | 50.63 | 50.57 | 0.52% |
| Mar 16, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.31 | 1.10% |
| Mar 13, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.76 | -0.60% |
| Mar 12, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.06 | -1.73% |
| Mar 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.94 | 0.04% |
| Mar 10, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.92 | -0.04% |
| Mar 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.94 | 1.31% |
| Mar 6, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.28 | -1.49% |
| Mar 5, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.04 | -0.29% |
| Mar 4, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.19 | 1.53% |
| Mar 3, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.42 | -1.06% |
| Mar 2, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 50.96 | 0.14% |
| Feb 27, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.89 | -0.29% |
| Feb 26, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.04 | -1.16% |
| Feb 25, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.64 | 1.41% |
| Feb 24, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.92 | 1.07% |
| Feb 23, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.38 | -1.19% |
| Feb 20, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 50.99 | 0.85% |
| Feb 19, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.56 | -0.39% |
| Feb 18, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.76 | 0.81% |
| Feb 17, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 50.35 | -0.14% |
| Feb 13, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.42 | 0.20% |
| Feb 12, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.32 | -2.04% |
| Feb 11, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.37 | 0.29% |
| Feb 10, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.22 | -0.54% |
| Feb 9, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.50 | 0.76% |
| Feb 6, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | 51.11 | 2.16% |
| Feb 5, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.03 | -1.38% |
| Feb 4, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.73 | -1.78% |
| Feb 3, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.65 | -1.54% |
| Feb 2, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.46 | 0.73% |
| Jan 30, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.08 | -1.29% |
| Jan 29, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.75 | -0.53% |
| Jan 28, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.03 | 0.32% |
| Jan 27, 2026 | 52.93 | 52.93 | 52.93 | 52.93 | 52.86 | 0.88% |
| Jan 26, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.41 | 0.42% |
| Jan 23, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.19 | 0.35% |
| Jan 22, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 52.01 | 0.75% |
| Jan 21, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.62 | 1.35% |