UK markets open in 4 hours 25 minutes

Invesco Global Low Volatility Eq Yld R5 (GNDIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.800.00 (0.00%)
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202412.8012.8012.8012.8012.80-
27 Jun 202412.8012.8012.8012.8012.80-
26 Jun 202412.8712.8712.8712.8712.87-
25 Jun 202412.9412.9412.9412.9412.94-
24 Jun 202412.9112.9112.9112.9112.91-
21 Jun 202412.8412.8412.8412.8412.84-
20 Jun 202412.8912.8912.8912.8912.89-
18 Jun 202412.8712.8712.8712.8712.87-
17 Jun 202412.8012.8012.8012.8012.80-
14 Jun 202412.7812.7812.7812.7812.78-
13 Jun 202412.8612.8612.8612.8612.86-
12 Jun 202412.9512.9512.9512.9512.95-
11 Jun 202412.8712.8712.8712.8712.87-
10 Jun 202412.9612.9612.9612.9612.96-
07 Jun 202412.9412.9412.9412.9412.94-
06 Jun 202413.0313.0313.0313.0313.03-
05 Jun 202413.0013.0013.0013.0013.00-
04 Jun 202412.9112.9112.9112.9112.91-
03 Jun 202412.9712.9712.9712.9712.97-
31 May 202412.9212.9212.9212.9212.92-
30 May 202412.8512.8512.8512.8512.85-
29 May 202412.8012.8012.8012.8012.80-
28 May 202412.9512.9512.9512.9512.95-
24 May 202412.9412.9412.9412.9412.94-
23 May 202412.8712.8712.8712.8712.87-
22 May 202412.9212.9212.9212.9212.92-
21 May 202412.9812.9812.9812.9812.98-
20 May 202412.9912.9912.9912.9912.99-
17 May 202412.9912.9912.9912.9912.99-
16 May 202412.9512.9512.9512.9512.95-
16 May 20240.093 Dividend
15 May 202413.0813.0813.0813.0812.99-
14 May 202413.0213.0213.0213.0212.93-
13 May 202412.9612.9612.9612.9612.87-
10 May 202412.9512.9512.9512.9512.86-
09 May 202412.9312.9312.9312.9312.84-
08 May 202412.8712.8712.8712.8712.78-
07 May 202412.8712.8712.8712.8712.78-
06 May 202412.8712.8712.8712.8712.78-
03 May 202412.8112.8112.8112.8112.72-
02 May 202412.7312.7312.7312.7312.64-
01 May 202412.5912.5912.5912.5912.50-
30 Apr 202412.6112.6112.6112.6112.52-
29 Apr 202412.7312.7312.7312.7312.64-
26 Apr 202412.6712.6712.6712.6712.58-
25 Apr 202412.6012.6012.6012.6012.51-
24 Apr 202412.6212.6212.6212.6212.53-
23 Apr 202412.6212.6212.6212.6212.53-
22 Apr 202412.5112.5112.5112.5112.42-
19 Apr 202412.3712.3712.3712.3712.28-
18 Apr 202412.4012.4012.4012.4012.31-
18 Apr 20240.087 Dividend
17 Apr 202412.4712.4712.4712.4712.29-
16 Apr 202412.4812.4812.4812.4812.30-
15 Apr 202412.6312.6312.6312.6312.45-
12 Apr 202412.6812.6812.6812.6812.50-
11 Apr 202412.8412.8412.8412.8412.66-
10 Apr 202412.8312.8312.8312.8312.65-
09 Apr 202412.9412.9412.9412.9412.76-
08 Apr 202412.9312.9312.9312.9312.75-
05 Apr 202412.8712.8712.8712.8712.69-
04 Apr 202412.8412.8412.8412.8412.66-
03 Apr 202412.9012.9012.9012.9012.72-
02 Apr 202412.8512.8512.8512.8512.67-
01 Apr 202412.8712.8712.8712.8712.69-
28 Mar 202412.9112.9112.9112.9112.73-
28 Mar 20240.087 Dividend
27 Mar 202412.9912.9912.9912.9912.72-
26 Mar 202412.9412.9412.9412.9412.67-
25 Mar 202412.9412.9412.9412.9412.67-
22 Mar 202412.9412.9412.9412.9412.67-
21 Mar 202412.9712.9712.9712.9712.70-
20 Mar 202412.9712.9712.9712.9712.70-
19 Mar 202412.8612.8612.8612.8612.59-
18 Mar 202412.8612.8612.8612.8612.59-
15 Mar 202412.8512.8512.8512.8512.58-
14 Mar 202412.8712.8712.8712.8712.60-
13 Mar 202412.9212.9212.9212.9212.65-
12 Mar 202412.9312.9312.9312.9312.66-
11 Mar 202412.8512.8512.8512.8512.58-
08 Mar 202412.8712.8712.8712.8712.60-
07 Mar 202412.9212.9212.9212.9212.65-
06 Mar 202412.8212.8212.8212.8212.56-
05 Mar 202412.7212.7212.7212.7212.46-
04 Mar 202412.7712.7712.7712.7712.51-
01 Mar 202412.7812.7812.7812.7812.52-
29 Feb 202412.6912.6912.6912.6912.43-
28 Feb 202412.6812.6812.6812.6812.42-
27 Feb 202412.7312.7312.7312.7312.47-
26 Feb 202412.7312.7312.7312.7312.47-
23 Feb 202412.7412.7412.7412.7412.48-
22 Feb 202412.7312.7312.7312.7312.47-
21 Feb 202412.6412.6412.6412.6412.38-
20 Feb 202412.6112.6112.6112.6112.35-
16 Feb 202412.5912.5912.5912.5912.33-
15 Feb 202412.5812.5812.5812.5812.32-
15 Feb 20240.087 Dividend
14 Feb 202412.5712.5712.5712.5712.23-
13 Feb 202412.4812.4812.4812.4812.14-
12 Feb 202412.6212.6212.6212.6212.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...