Invesco Advantage International R (QMGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.05
+0.06 (0.46%)
At close: Dec 19, 2025
QMGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.53% |
| Dec 22, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.46% |
| Dec 19, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.46% |
| Dec 18, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -2.11% |
| Dec 17, 2025 | 12.87 | 12.87 | 12.87 | 13.27 | 12.87 | -0.60% |
| Dec 16, 2025 | 12.95 | 12.95 | 12.95 | 13.35 | 12.95 | -0.67% |
| Dec 15, 2025 | 13.04 | 13.04 | 13.04 | 13.44 | 13.04 | 0.15% |
| Dec 12, 2025 | 13.02 | 13.02 | 13.02 | 13.42 | 13.02 | -0.52% |
| Dec 11, 2025 | 13.08 | 13.08 | 13.08 | 13.49 | 13.08 | 0.22% |
| Dec 10, 2025 | 13.06 | 13.06 | 13.06 | 13.46 | 13.05 | 1.13% |
| Dec 9, 2025 | 12.91 | 12.91 | 12.91 | 13.31 | 12.91 | -0.37% |
| Dec 8, 2025 | 12.96 | 12.96 | 12.96 | 13.36 | 12.96 | -0.07% |
| Dec 5, 2025 | 12.97 | 12.97 | 12.97 | 13.37 | 12.97 | -0.07% |
| Dec 4, 2025 | 12.98 | 12.98 | 12.98 | 13.38 | 12.98 | 0.22% |
| Dec 3, 2025 | 12.95 | 12.95 | 12.95 | 13.35 | 12.95 | 0.07% |
| Dec 2, 2025 | 12.94 | 12.94 | 12.94 | 13.34 | 12.94 | 0.53% |
| Dec 1, 2025 | 12.87 | 12.87 | 12.87 | 13.27 | 12.87 | -0.30% |
| Nov 28, 2025 | 12.91 | 12.91 | 12.91 | 13.31 | 12.91 | 0.30% |
| Nov 26, 2025 | 12.87 | 12.87 | 12.87 | 13.27 | 12.87 | 1.07% |
| Nov 25, 2025 | 12.74 | 12.74 | 12.74 | 13.13 | 12.73 | 0.92% |
| Nov 24, 2025 | 12.62 | 12.62 | 12.62 | 13.01 | 12.62 | 0.39% |
| Nov 21, 2025 | 12.57 | 12.57 | 12.57 | 12.96 | 12.57 | 0.62% |
| Nov 20, 2025 | 12.49 | 12.49 | 12.49 | 12.88 | 12.49 | -1.15% |
| Nov 19, 2025 | 12.64 | 12.64 | 12.64 | 13.03 | 12.64 | -0.61% |
| Nov 18, 2025 | 12.72 | 12.72 | 12.72 | 13.11 | 12.72 | -0.98% |
| Nov 17, 2025 | 12.84 | 12.84 | 12.84 | 13.24 | 12.84 | -0.97% |
| Nov 14, 2025 | 12.97 | 12.97 | 12.97 | 13.37 | 12.97 | -0.59% |
| Nov 13, 2025 | 13.05 | 13.05 | 13.05 | 13.45 | 13.04 | -0.88% |
| Nov 12, 2025 | 13.16 | 13.16 | 13.16 | 13.57 | 13.16 | 0.59% |
| Nov 11, 2025 | 13.08 | 13.08 | 13.08 | 13.49 | 13.08 | 0.52% |
| Nov 10, 2025 | 13.02 | 13.02 | 13.02 | 13.42 | 13.02 | 1.21% |
| Nov 7, 2025 | 12.86 | 12.86 | 12.86 | 13.26 | 12.86 | 0.08% |
| Nov 6, 2025 | 12.85 | 12.85 | 12.85 | 13.25 | 12.85 | -0.08% |
| Nov 5, 2025 | 12.86 | 12.86 | 12.86 | 13.26 | 12.86 | 0.68% |
| Nov 4, 2025 | 12.77 | 12.77 | 12.77 | 13.17 | 12.77 | -1.35% |
| Nov 3, 2025 | 12.95 | 12.95 | 12.95 | 13.35 | 12.95 | 0.45% |
| Oct 31, 2025 | 12.89 | 12.89 | 12.89 | 13.29 | 12.89 | -0.15% |
| Oct 30, 2025 | 12.91 | 12.91 | 12.91 | 13.31 | 12.91 | -0.52% |
| Oct 29, 2025 | 12.98 | 12.98 | 12.98 | 13.38 | 12.98 | -0.37% |
| Oct 28, 2025 | 13.03 | 13.03 | 13.03 | 13.43 | 13.03 | 0.15% |
| Oct 27, 2025 | 13.01 | 13.01 | 13.01 | 13.41 | 13.01 | 0.83% |
| Oct 24, 2025 | 12.90 | 12.90 | 12.90 | 13.30 | 12.90 | 0.23% |
| Oct 23, 2025 | 12.87 | 12.87 | 12.87 | 13.27 | 12.87 | 0.76% |
| Oct 22, 2025 | 12.77 | 12.77 | 12.77 | 13.17 | 12.77 | -0.23% |
| Oct 21, 2025 | 12.80 | 12.80 | 12.80 | 13.20 | 12.80 | -0.75% |
| Oct 20, 2025 | 12.90 | 12.90 | 12.90 | 13.30 | 12.90 | 1.06% |
| Oct 17, 2025 | 12.76 | 12.76 | 12.76 | 13.16 | 12.76 | 0.15% |
| Oct 16, 2025 | 12.74 | 12.74 | 12.74 | 13.14 | 12.74 | 0.54% |
| Oct 15, 2025 | 12.68 | 12.68 | 12.68 | 13.07 | 12.68 | 0.15% |
| Oct 14, 2025 | 12.66 | 12.66 | 12.66 | 13.05 | 12.66 | 0.15% |