Invesco Oppenheimer International Gr R5 (INGFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 03 Oct 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 02 Oct 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 01 Oct 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 30 Sept 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 27 Sept 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 26 Sept 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 25 Sept 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 24 Sept 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 23 Sept 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 20 Sept 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 19 Sept 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 18 Sept 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 17 Sept 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 16 Sept 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 13 Sept 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 12 Sept 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 11 Sept 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 10 Sept 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 09 Sept 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 06 Sept 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 05 Sept 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 04 Sept 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 03 Sept 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 30 Aug 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 29 Aug 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 28 Aug 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 27 Aug 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 26 Aug 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 23 Aug 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 22 Aug 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 21 Aug 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 20 Aug 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 19 Aug 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 16 Aug 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 15 Aug 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 14 Aug 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 13 Aug 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 12 Aug 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 09 Aug 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 08 Aug 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 07 Aug 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 06 Aug 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 05 Aug 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 02 Aug 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 01 Aug 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 31 July 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 30 July 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 29 July 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 26 July 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 25 July 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 24 July 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 23 July 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 22 July 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 19 July 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 18 July 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 17 July 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 16 July 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 15 July 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 12 July 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 11 July 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 10 July 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 09 July 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 08 July 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 05 July 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 03 July 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 02 July 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 01 July 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 28 June 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 27 June 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 26 June 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 25 June 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 24 June 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 21 June 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 20 June 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 18 June 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 17 June 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 14 June 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 13 June 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 12 June 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 11 June 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 10 June 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 07 June 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 06 June 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 05 June 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 04 June 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 03 June 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 31 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 30 May 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 29 May 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 28 May 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 24 May 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 23 May 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 22 May 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 21 May 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 20 May 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 17 May 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 16 May 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 15 May 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 14 May 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| *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.