Invesco Real Estate Fund Investor Class (REINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.09
+0.21 (1.24%)
May 16, 2025, 4:00 PM EDT
REINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.23% |
| May 16, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.24% |
| May 15, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.87% |
| May 14, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.78% |
| May 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.24% |
| May 12, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.12% |
| May 9, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.72% |
| May 8, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.71% |
| May 7, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.06% |
| May 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.41% |
| May 5, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.29% |
| May 2, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.25% |
| May 1, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.24% |
| Apr 30, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.96% |
| Apr 29, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.61% |
| Apr 28, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.79% |
| Apr 25, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.18% |
| Apr 24, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.12% |
| Apr 23, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| Apr 22, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.80% |
| Apr 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.01% |
| Apr 17, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.48% |
| Apr 16, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Apr 15, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.31% |
| Apr 14, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.96% |
| Apr 11, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.41% |
| Apr 10, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.89% |
| Apr 9, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 5.64% |
| Apr 8, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -2.52% |
| Apr 7, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -2.89% |
| Apr 4, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -4.33% |
| Apr 3, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -2.92% |
| Apr 2, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.47% |
| Apr 1, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.06% |
| Mar 31, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.95% |
| Mar 28, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Mar 27, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.88% |
| Mar 26, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.94 | 0.53% |
| Mar 25, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.85 | -1.05% |
| Mar 24, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.03 | 1.42% |
| Mar 21, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.79 | -1.06% |
| Mar 20, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 16.97 | -0.12% |
| Mar 19, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.99 | 0.18% |
| Mar 18, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.96 | -0.41% |
| Mar 17, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.03 | 1.54% |
| Mar 14, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.77 | 1.81% |
| Mar 13, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.48 | -1.78% |
| Mar 12, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.77 | -0.41% |
| Mar 11, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.84 | -1.05% |
| Mar 10, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.02 | -1.16% |