Invesco Nasdaq 100 Index R6 (IVNQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.70
0.00 (0.00%)
At close: Apr 27, 2026
IVNQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| Apr 24, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 1.94% |
| Apr 23, 2026 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -0.56% |
| Apr 22, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 1.70% |
| Apr 21, 2026 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -0.41% |
| Apr 20, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -0.31% |
| Apr 17, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 1.30% |
| Apr 16, 2026 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 0.49% |
| Apr 15, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 1.40% |
| Apr 14, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 1.80% |
| Apr 13, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 1.05% |
| Apr 10, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.14% |
| Apr 9, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.73% |
| Apr 8, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 2.90% |
| Apr 7, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.04% |
| Apr 6, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.61% |
| Apr 2, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.10% |
| 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% |