UK markets closed

Invesco Real Estate R5 (IARIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.44+0.05 (+0.31%)
At close: 08:00PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202416.4416.4416.4416.4416.44-
03 Jul 202416.3916.3916.3916.3916.39-
02 Jul 202416.3916.3916.3916.3916.39-
01 Jul 202416.3216.3216.3216.3216.32-
28 Jun 202416.4616.4616.4616.4616.46-
27 Jun 202416.3216.3216.3216.3216.32-
26 Jun 202416.3016.3016.3016.3016.30-
25 Jun 202416.3416.3416.3416.3416.34-
24 Jun 202416.5716.5716.5716.5716.57-
21 Jun 202416.4616.4616.4616.4616.46-
20 Jun 202416.4116.4116.4116.4116.41-
18 Jun 202416.4616.4616.4616.4616.46-
17 Jun 202416.3916.3916.3916.3916.39-
14 Jun 202416.4516.4516.4516.4516.45-
13 Jun 202416.4516.4516.4516.4516.45-
12 Jun 202416.3616.3616.3616.3616.36-
11 Jun 202416.2316.2316.2316.2316.23-
10 Jun 202416.2616.2616.2616.2616.26-
07 Jun 202416.2116.2116.2116.2116.21-
06 Jun 202416.3816.3816.3816.3816.38-
05 Jun 202416.3516.3516.3516.3516.35-
04 Jun 202416.3916.3916.3916.3916.39-
03 Jun 202416.2516.2516.2516.2516.25-
31 May 202416.2916.2916.2916.2916.29-
30 May 202416.0116.0116.0116.0116.01-
29 May 202415.7715.7715.7715.7715.77-
28 May 202415.9315.9315.9315.9315.93-
24 May 202416.0416.0416.0416.0416.04-
23 May 202416.0216.0216.0216.0216.02-
22 May 202416.3616.3616.3616.3616.36-
21 May 202416.4916.4916.4916.4916.49-
20 May 202416.4816.4816.4816.4816.48-
17 May 202416.5916.5916.5916.5916.59-
16 May 202416.5816.5816.5816.5816.58-
15 May 202416.6116.6116.6116.6116.61-
14 May 202416.3716.3716.3716.3716.37-
13 May 202416.2516.2516.2516.2516.25-
10 May 202416.1916.1916.1916.1916.19-
09 May 202416.2316.2316.2316.2316.23-
08 May 202415.8715.8715.8715.8715.87-
07 May 202416.0216.0216.0216.0216.02-
06 May 202415.9015.9015.9015.9015.90-
03 May 202415.9015.9015.9015.9015.90-
02 May 202415.7515.7515.7515.7515.75-
01 May 202415.5415.5415.5415.5415.54-
30 Apr 202415.5015.5015.5015.5015.50-
29 Apr 202415.7715.7715.7715.7715.77-
26 Apr 202415.5915.5915.5915.5915.59-
25 Apr 202415.6015.6015.6015.6015.60-
24 Apr 202415.7015.7015.7015.7015.70-
23 Apr 202415.6815.6815.6815.6815.68-
22 Apr 202415.5215.5215.5215.5215.52-
19 Apr 202415.3915.3915.3915.3915.39-
18 Apr 202415.3515.3515.3515.3515.35-
17 Apr 202415.3415.3415.3415.3415.34-
16 Apr 202415.4515.4515.4515.4515.45-
15 Apr 202415.6915.6915.6915.6915.69-
12 Apr 202415.9615.9615.9615.9615.96-
11 Apr 202416.1516.1516.1516.1516.15-
10 Apr 202416.1216.1216.1216.1216.12-
09 Apr 202416.7716.7716.7716.7716.77-
08 Apr 202416.5316.5316.5316.5316.53-
05 Apr 202416.3516.3516.3516.3516.35-
04 Apr 202416.2316.2316.2316.2316.23-
03 Apr 202416.3316.3316.3316.3316.33-
02 Apr 202416.3316.3316.3316.3316.33-
01 Apr 202416.5216.5216.5216.5216.52-
28 Mar 202416.8116.8116.8116.8116.81-
28 Mar 20240.107 Dividend
27 Mar 202416.8016.8016.8016.8016.69-
26 Mar 202416.3816.3816.3816.3816.28-
25 Mar 202416.4616.4616.4616.4616.36-
22 Mar 202416.5116.5116.5116.5116.40-
21 Mar 202416.7016.7016.7016.7016.59-
20 Mar 202416.5916.5916.5916.5916.48-
19 Mar 202416.5116.5116.5116.5116.40-
18 Mar 202416.4916.4916.4916.4916.38-
15 Mar 202416.5116.5116.5116.5116.40-
14 Mar 202416.5616.5616.5616.5616.45-
13 Mar 202416.8016.8016.8016.8016.69-
12 Mar 202416.8916.8916.8916.8916.78-
11 Mar 202416.9516.9516.9516.9516.84-
08 Mar 202417.0217.0217.0217.0216.91-
07 Mar 202416.8716.8716.8716.8716.76-
06 Mar 202416.8016.8016.8016.8016.69-
05 Mar 202416.7316.7316.7316.7316.62-
04 Mar 202416.9316.9316.9316.9316.82-
01 Mar 202416.6816.6816.6816.6816.57-
29 Feb 202416.4916.4916.4916.4916.38-
28 Feb 202416.2916.2916.2916.2916.19-
27 Feb 202416.1316.1316.1316.1316.03-
26 Feb 202416.1116.1116.1116.1116.01-
23 Feb 202416.3316.3316.3316.3316.23-
22 Feb 202416.4016.4016.4016.4016.30-
21 Feb 202416.3116.3116.3116.3116.21-
20 Feb 202416.2016.2016.2016.2016.10-
16 Feb 202416.2416.2416.2416.2416.14-
15 Feb 202416.4216.4216.4216.4216.32-
14 Feb 202416.0616.0616.0616.0615.96-
13 Feb 202415.9315.9315.9315.9315.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...