Invesco Advantage International R (QMGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.87
-0.29 (-2.20%)
Oct 10, 2025, 4:00 PM EDT
QMGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.99% |
| 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 | 0.38% |
| 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 | 0.92% |
| 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% |
| Sep 18, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.15% |
| Sep 17, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.23% |
| Sep 16, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Sep 15, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.69% |
| Sep 12, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.08% |
| Sep 11, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.16% |
| Sep 10, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.31% |
| Sep 9, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.23% |
| Sep 8, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.94% |
| Sep 5, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.55% |
| Sep 4, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.48% |
| Sep 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.16% |
| Sep 2, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.63% |
| Aug 29, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.31% |
| Aug 28, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.24% |
| Aug 27, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.63% |
| Aug 26, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.16% |
| Aug 25, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.93% |
| Aug 22, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.42% |
| Aug 21, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.24% |
| Aug 20, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.16% |
| Aug 19, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.55% |
| Aug 18, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Aug 15, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.24% |
| Aug 14, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.31% |
| Aug 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% |
| Aug 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.20% |
| Aug 11, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.40% |
| Aug 8, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.32% |
| Aug 7, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.48% |
| Aug 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.73% |
| Aug 5, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.32% |
| Aug 4, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.48% |
| Aug 1, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.49% |
| Jul 31, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.57% |
| Jul 30, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.65% |