Invesco Nasdaq 100 Index R6 (IVNQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.83
+0.44 (0.99%)
Jun 6, 2025, 4:00 PM EDT
IVNQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.18% |
| Jun 6, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.99% |
| Jun 5, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.80% |
| Jun 4, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.29% |
| Jun 3, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.79% |
| Jun 2, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.71% |
| May 30, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -0.09% |
| May 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.20% |
| May 28, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -0.45% |
| May 27, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 2.39% |
| May 23, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -0.92% |
| May 22, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 0.14% |
| May 21, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -1.34% |
| May 20, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.36% |
| May 19, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 0.09% |
| May 16, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 0.46% |
| May 15, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 0.09% |
| May 14, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.57% |
| May 13, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 1.58% |
| May 12, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 4.02% |
| May 9, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| May 8, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.98% |
| May 7, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.39% |
| May 6, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -0.90% |
| May 5, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.65% |
| May 2, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 1.60% |
| May 1, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 1.09% |
| Apr 30, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.15% |
| Apr 29, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.60% |
| Apr 28, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -0.02% |
| Apr 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.14% |
| Apr 24, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 2.78% |
| Apr 23, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 2.29% |
| Apr 22, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 2.62% |
| Apr 21, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -2.45% |
| Apr 17, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Apr 16, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -3.04% |
| Apr 15, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.18% |
| Apr 14, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.57% |
| Apr 11, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 1.88% |
| Apr 10, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -4.04% |
| Apr 9, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 11.69% |
| Apr 8, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -1.92% |
| Apr 7, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.14% |
| Apr 4, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -5.95% |
| Apr 3, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -5.34% |
| Apr 2, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.80% |
| Apr 1, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.81% |
| Mar 31, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.03% |
| Mar 28, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -2.60% |