Invesco Real Estate Fund (REINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.91
+0.27 (1.62%)
Aug 22, 2025, 4:00 PM EDT
REINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.62% |
| Aug 21, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.24% |
| Aug 20, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.30% |
| Aug 19, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.77% |
| Aug 18, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.85% |
| Aug 15, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.55% |
| Aug 14, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.91% |
| Aug 13, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.85% |
| Aug 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.55% |
| Aug 11, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.61% |
| Aug 8, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.97% |
| Aug 7, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.49% |
| Aug 6, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.90% |
| Aug 5, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.24% |
| Aug 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.85% |
| Aug 1, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.24% |
| Jul 31, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.61% |
| Jul 30, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.41% |
| Jul 29, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.49% |
| Jul 28, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.76% |
| Jul 25, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.29% |
| Jul 24, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.35% |
| Jul 23, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.12% |
| Jul 22, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.72% |
| Jul 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.06% |
| Jul 18, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.42% |
| Jul 17, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.12% |
| Jul 16, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.02% |
| Jul 15, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.30% |
| Jul 14, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.72% |
| Jul 11, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| Jul 10, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.36% |
| Jul 9, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.06% |
| Jul 8, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.30% |
| Jul 7, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.77% |
| Jul 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.18% |
| Jul 2, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.18% |
| Jul 1, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.24% |
| Jun 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.72% |
| Jun 27, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.36% |
| Jun 26, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.84% |
| Jun 25, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.68 | -2.67% |
| Jun 24, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.14 | 0.17% |
| Jun 23, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.11 | 1.30% |
| Jun 20, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.89 | -0.06% |
| Jun 18, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.90 | 0.30% |
| Jun 17, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.85 | - |
| Jun 16, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.85 | -0.12% |
| Jun 13, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | -0.82% |
| Jun 12, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.01 | 0.47% |