Invesco Nasdaq 100 Index R6 (IVNQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.04
-0.03 (-0.05%)
At close: Oct 15, 2026
IVNQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | -0.05% |
| Oct 14, 2026 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | -2.02% |
| Oct 13, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | -0.30% |
| Oct 12, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -0.71% |
| Oct 9, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 0.51% |
| Oct 8, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -1.39% |
| Oct 7, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | -0.20% |
| Oct 6, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0.47% |
| Oct 5, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.88% |
| Oct 2, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 1.00% |
| Oct 1, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 0.31% |
| Sep 30, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.24% |
| Sep 29, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.19% |
| Sep 28, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -1.07% |
| Sep 25, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.42% |
| Sep 24, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.03% |
| Sep 23, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.12 | -0.86% |
| Sep 22, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.66 | 0.82% |
| Sep 21, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.15 | 2.83% |
| Sep 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.44 | 0.67% |
| Sep 17, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.04 | 1.74% |
| Sep 16, 2026 | 59.07 | 59.07 | 59.07 | 59.07 | 59.01 | 0.02% |
| Sep 15, 2026 | 59.06 | 59.06 | 59.06 | 59.06 | 59.00 | -0.64% |
| Sep 14, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.38 | -0.83% |
| Sep 11, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | 59.88 | 0.93% |
| Sep 10, 2026 | 59.39 | 59.39 | 59.39 | 59.39 | 59.33 | -1.08% |
| Sep 9, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | 59.98 | -0.28% |
| Sep 8, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 60.15 | -0.13% |
| Sep 4, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.23 | 0.23% |
| Sep 3, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.09 | 1.16% |
| Sep 2, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 59.40 | 0.22% |
| Sep 1, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 59.27 | -1.28% |
| Aug 31, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.04 | 0.08% |
| Aug 28, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 59.99 | -0.70% |
| Aug 27, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | 60.41 | 1.43% |
| Aug 26, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 59.56 | 0.05% |
| Aug 25, 2026 | 59.59 | 59.59 | 59.59 | 59.59 | 59.53 | 0.64% |
| Aug 24, 2026 | 59.21 | 59.21 | 59.21 | 59.21 | 59.15 | -0.99% |
| Aug 21, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.74 | 0.33% |
| Aug 20, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.54 | -0.70% |
| Aug 19, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 59.96 | -0.23% |
| Aug 18, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 60.10 | -1.67% |
| Aug 17, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 61.12 | -0.18% |
| Aug 14, 2026 | 61.29 | 61.29 | 61.29 | 61.29 | 61.23 | -0.11% |
| Aug 13, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.30 | 1.14% |
| Aug 12, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.61 | 0.73% |
| Aug 11, 2026 | 60.23 | 60.23 | 60.23 | 60.23 | 60.17 | -0.31% |
| Aug 10, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.36 | -0.33% |
| Aug 7, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.56 | 1.19% |
| Aug 6, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.85 | -0.38% |