Invesco Real Estate R6 (IARFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 01 May 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 30 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 29 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 26 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 25 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 24 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 23 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 22 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 19 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 18 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 17 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 16 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 15 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 12 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 11 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 10 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 09 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 08 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 05 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 04 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 03 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 02 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 01 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 28 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 27 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 26 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 25 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 22 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 21 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 20 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 19 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 18 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 15 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 14 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 13 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 12 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 11 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 08 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 07 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 06 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 05 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 04 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 01 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 29 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 28 Feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 27 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 26 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 23 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 22 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 21 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 20 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 16 Feb 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 15 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 14 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 13 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 12 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 09 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 08 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 07 Feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 06 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 05 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 02 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 01 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 31 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 30 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 29 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 26 Jan 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 25 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 24 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 23 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 22 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 19 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 18 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 17 Jan 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 16 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 12 Jan 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 11 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 10 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 09 Jan 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 08 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 05 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 04 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 03 Jan 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 02 Jan 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 29 Dec 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 28 Dec 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 27 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 26 Dec 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 22 Dec 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 21 Dec 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 20 Dec 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 19 Dec 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 18 Dec 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 15 Dec 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 14 Dec 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 13 Dec 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 13 Dec 2023 | 0.116 Dividend | |||||
| 13 Dec 2023 | 0.204 Capital gain | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.