Invesco Nasdaq 100 Index R6 (IVNQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.02
-0.04 (-0.08%)
Sep 16, 2025, 9:30 AM EDT
IVNQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.08% |
| Sep 15, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.85% |
| Sep 12, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.40% |
| Sep 11, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.61% |
| Sep 10, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.04% |
| Sep 9, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.33% |
| Sep 8, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.47% |
| Sep 5, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.08% |
| Sep 4, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.93% |
| Sep 3, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.79% |
| Sep 2, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.79% |
| Aug 29, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -1.21% |
| Aug 28, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.58% |
| Aug 27, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.19% |
| Aug 26, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.41% |
| Aug 25, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.31% |
| Aug 22, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 1.55% |
| Aug 21, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.44% |
| Aug 20, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.58% |
| Aug 19, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -1.39% |
| Aug 18, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| Aug 15, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.49% |
| Aug 14, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -0.06% |
| Aug 13, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.04% |
| Aug 12, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 1.32% |
| Aug 11, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.35% |
| Aug 8, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.96% |
| Aug 7, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.31% |
| Aug 6, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 1.29% |
| Aug 5, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.73% |
| Aug 4, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 1.88% |
| Aug 1, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -1.99% |
| Jul 31, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.52% |
| Jul 30, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.15% |
| Jul 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.21% |
| Jul 28, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.38% |
| Jul 25, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.21% |
| Jul 24, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.25% |
| Jul 23, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.42% |
| Jul 22, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.50% |
| Jul 21, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.51% |
| Jul 18, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.06% |
| Jul 17, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.74% |
| Jul 16, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.11% |
| Jul 15, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.13% |
| Jul 14, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.34% |
| 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% |