Australia markets open in 2 hours 13 minutes

Invesco Global Real Estate R6 (FGREX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.51+0.03 (+0.35%)
At close: 08:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 20248.518.518.518.518.51-
02 July 20248.488.488.488.488.48-
01 July 20248.448.448.448.448.44-
28 June 20248.498.498.498.498.49-
27 June 20248.428.428.428.428.42-
26 June 20248.438.438.438.438.43-
25 June 20248.498.498.498.498.49-
24 June 20248.568.568.568.568.56-
21 June 20248.508.508.508.508.50-
20 June 20248.528.528.528.528.52-
18 June 20248.558.558.558.558.55-
17 June 20248.518.518.518.518.51-
14 June 20248.548.548.548.548.54-
13 June 20248.578.578.578.578.57-
12 June 20248.568.568.568.568.56-
11 June 20248.478.478.478.478.47-
10 June 20248.538.538.538.538.53-
07 June 20248.508.508.508.508.50-
06 June 20248.638.638.638.638.63-
05 June 20248.648.648.648.648.64-
04 June 20248.648.648.648.648.64-
03 June 20248.578.578.578.578.57-
31 May 20248.578.578.578.578.57-
30 May 20248.448.448.448.448.44-
29 May 20248.348.348.348.348.34-
28 May 20248.458.458.458.458.45-
24 May 20248.488.488.488.488.48-
23 May 20248.478.478.478.478.47-
22 May 20248.658.658.658.658.65-
21 May 20248.728.728.728.728.72-
20 May 20248.758.758.758.758.75-
17 May 20248.808.808.808.808.80-
16 May 20248.808.808.808.808.80-
15 May 20248.828.828.828.828.82-
14 May 20248.708.708.708.708.70-
13 May 20248.648.648.648.648.64-
10 May 20248.638.638.638.638.63-
09 May 20248.648.648.648.648.64-
08 May 20248.498.498.498.498.49-
07 May 20248.598.598.598.598.59-
06 May 20248.578.578.578.578.57-
03 May 20248.558.558.558.558.55-
02 May 20248.468.468.468.468.46-
01 May 20248.318.318.318.318.31-
30 Apr 20248.318.318.318.318.31-
29 Apr 20248.438.438.438.438.43-
26 Apr 20248.348.348.348.348.34-
25 Apr 20248.318.318.318.318.31-
24 Apr 20248.378.378.378.378.37-
23 Apr 20248.398.398.398.398.39-
22 Apr 20248.308.308.308.308.30-
19 Apr 20248.218.218.218.218.21-
18 Apr 20248.208.208.208.208.20-
17 Apr 20248.208.208.208.208.20-
16 Apr 20248.248.248.248.248.24-
15 Apr 20248.358.358.358.358.35-
12 Apr 20248.488.488.488.488.48-
11 Apr 20248.588.588.588.588.58-
10 Apr 20248.578.578.578.578.57-
09 Apr 20248.858.858.858.858.85-
08 Apr 20248.768.768.768.768.76-
05 Apr 20248.658.658.658.658.65-
04 Apr 20248.588.588.588.588.58-
03 Apr 20248.648.648.648.648.64-
02 Apr 20248.648.648.648.648.64-
01 Apr 20248.748.748.748.748.74-
28 Mar 20248.878.878.878.878.87-
28 Mar 20240.051 Dividend
27 Mar 20248.878.878.878.878.82-
26 Mar 20248.678.678.678.678.62-
25 Mar 20248.708.708.708.708.65-
22 Mar 20248.738.738.738.738.68-
21 Mar 20248.798.798.798.798.74-
20 Mar 20248.748.748.748.748.69-
19 Mar 20248.678.678.678.678.62-
18 Mar 20248.628.628.628.628.57-
15 Mar 20248.628.628.628.628.57-
14 Mar 20248.638.638.638.638.58-
13 Mar 20248.728.728.728.728.67-
12 Mar 20248.758.758.758.758.70-
11 Mar 20248.778.778.778.778.72-
08 Mar 20248.808.808.808.808.75-
07 Mar 20248.738.738.738.738.68-
06 Mar 20248.678.678.678.678.62-
05 Mar 20248.608.608.608.608.55-
04 Mar 20248.718.718.718.718.66-
01 Mar 20248.638.638.638.638.58-
29 Feb 20248.528.528.528.528.47-
28 Feb 20248.458.458.458.458.40-
27 Feb 20248.448.448.448.448.39-
26 Feb 20248.438.438.438.438.38-
23 Feb 20248.518.518.518.518.46-
22 Feb 20248.568.568.568.568.51-
21 Feb 20248.518.518.518.518.46-
20 Feb 20248.468.468.468.468.41-
16 Feb 20248.488.488.488.488.43-
15 Feb 20248.558.558.558.558.50-
14 Feb 20248.368.368.368.368.31-
13 Feb 20248.318.318.318.318.26-
12 Feb 20248.508.508.508.508.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...