Invesco Advantage International R (QMGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.31
+0.04 (0.30%)
At close: Nov 28, 2025
QMGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.30% |
| Nov 26, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.07% |
| Nov 25, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.92% |
| Nov 24, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.39% |
| Nov 21, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.62% |
| Nov 20, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.15% |
| Nov 19, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.61% |
| Nov 18, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.98% |
| Nov 17, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.97% |
| Nov 14, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.59% |
| Nov 13, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.88% |
| Nov 12, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.59% |
| Nov 11, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.52% |
| Nov 10, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.21% |
| Nov 7, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.08% |
| Nov 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.08% |
| Nov 5, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.68% |
| Nov 4, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.35% |
| Nov 3, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.45% |
| Oct 31, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.15% |
| Oct 30, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.52% |
| Oct 29, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.37% |
| Oct 28, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.15% |
| Oct 27, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.83% |
| Oct 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.23% |
| Oct 23, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.76% |
| Oct 22, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.23% |
| Oct 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% |
| Oct 20, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.06% |
| Oct 17, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.15% |
| Oct 16, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.54% |
| Oct 15, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.15% |
| Oct 14, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.15% |
| Oct 13, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1.24% |
| Oct 10, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -2.20% |
| Oct 9, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.98% |
| Oct 8, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.61% |
| Oct 7, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.90% |
| Oct 6, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.08% |
| Oct 3, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.30% |
| Oct 2, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.15% |
| Oct 1, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.45% |
| Sep 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.53% |
| Sep 29, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.46% |
| Sep 26, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.46% |
| Sep 25, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.61% |
| Sep 24, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.15% |
| Sep 23, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.38% |
| Sep 22, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.23% |
| Sep 19, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.08% |