Nasdaq - Delayed Quote USD

Invesco Global Y (OGLYX)

97.53
-0.13
(-0.13%)
At close: May 30 at 8:04:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202597.5397.5397.5397.5397.53-
May 29, 202597.6697.6697.6697.6697.66-
May 28, 202597.1397.1397.1397.1397.13-
May 27, 202597.7097.7097.7097.7097.70-
May 23, 202595.7895.7895.7895.7895.78-
May 22, 202596.2996.2996.2996.2996.29-
May 21, 202596.1796.1796.1796.1796.17-
May 20, 202597.1697.1697.1697.1697.16-
May 19, 202597.5997.5997.5997.5997.59-
May 16, 202597.1097.1097.1097.1097.10-
May 15, 202596.6796.6796.6796.6796.67-
May 14, 202596.4696.4696.4696.4696.46-
May 13, 202596.4796.4796.4796.4796.47-
May 12, 202595.5195.5195.5195.5195.51-
May 9, 202592.1892.1892.1892.1892.18-
May 8, 202592.2392.2392.2392.2392.23-
May 7, 202592.4792.4792.4792.4792.47-
May 6, 202592.4792.4792.4792.4792.47-
May 5, 202593.4593.4593.4593.4593.45-
May 2, 202593.5793.5793.5793.5793.57-
May 1, 202591.3091.3091.3091.3091.30-
Apr 30, 202590.8790.8790.8790.8790.87-
Apr 29, 202590.5590.5590.5590.5590.55-
Apr 28, 202590.2990.2990.2990.2990.29-
Apr 25, 202590.1190.1190.1190.1190.11-
Apr 24, 202589.3089.3089.3089.3089.30-
Apr 23, 202587.3187.3187.3187.3187.31-
Apr 22, 202585.5985.5985.5985.5985.59-
Apr 21, 202583.6983.6983.6983.6983.69-
Apr 17, 202585.1785.1785.1785.1785.17-
Apr 16, 202584.9484.9484.9484.9484.94-
Apr 15, 202586.6586.6586.6586.6586.65-
Apr 14, 202586.5086.5086.5086.5086.50-
Apr 11, 202586.2086.2086.2086.2086.20-
Apr 10, 202584.8184.8184.8184.8184.81-
Apr 9, 202588.1188.1188.1188.1188.11-
Apr 8, 202580.0380.0380.0380.0380.03-
Apr 7, 202580.9580.9580.9580.9580.95-
Apr 4, 202581.2681.2681.2681.2681.26-
Apr 3, 202586.6486.6486.6486.6486.64-
Apr 2, 202590.9990.9990.9990.9990.99-
Apr 1, 202590.4690.4690.4690.4690.46-
Mar 31, 202590.1990.1990.1990.1990.19-
Mar 28, 202590.3690.3690.3690.3690.36-
Mar 27, 202592.5192.5192.5192.5192.51-
Mar 26, 202592.8192.8192.8192.8192.81-
Mar 25, 202594.9294.9294.9294.9294.92-
Mar 24, 202594.4494.4494.4494.4494.44-
Mar 21, 202592.9392.9392.9392.9392.93-
Mar 20, 202592.9792.9792.9792.9792.97-
Mar 19, 202593.4993.4993.4993.4993.49-
Mar 18, 202592.5992.5992.5992.5992.59-
Mar 17, 202593.5693.5693.5693.5693.56-
Mar 14, 202592.8592.8592.8592.8592.85-
Mar 13, 202590.7790.7790.7790.7790.77-
Mar 12, 202592.5592.5592.5592.5592.55-
Mar 11, 202591.8691.8691.8691.8691.86-
Mar 10, 202591.9891.9891.9891.9891.98-
Mar 7, 202595.6795.6795.6795.6795.67-
Mar 6, 202595.4895.4895.4895.4895.48-
Mar 5, 202598.2698.2698.2698.2698.26-
Mar 4, 202596.1196.1196.1196.1196.11-
Mar 3, 202596.1896.1896.1896.1896.18-
Feb 28, 202597.3197.3197.3197.3197.31-
Feb 27, 202596.0196.0196.0196.0196.01-
Feb 26, 202598.4898.4898.4898.4898.48-
Feb 25, 202597.6797.6797.6797.6797.67-
Feb 24, 202598.3798.3798.3798.3798.37-
Feb 21, 202599.2999.2999.2999.2999.29-
Feb 20, 2025100.94100.94100.94100.94100.94-
Feb 19, 2025101.18101.18101.18101.18101.18-
Feb 18, 2025101.04101.04101.04101.04101.04-
Feb 14, 2025101.25101.25101.25101.25101.25-
Feb 13, 2025101.07101.07101.07101.07101.07-
Feb 12, 202599.9299.9299.9299.9299.92-
Feb 11, 2025100.32100.32100.32100.32100.32-
Feb 10, 2025100.31100.31100.31100.31100.31-
Feb 7, 202599.5799.5799.5799.5799.57-
Feb 6, 2025100.93100.93100.93100.93100.93-
Feb 5, 2025100.57100.57100.57100.57100.57-
Feb 4, 2025100.54100.54100.54100.54100.54-
Feb 3, 202599.4899.4899.4899.4899.48-
Jan 31, 2025100.33100.33100.33100.33100.33-
Jan 30, 2025100.78100.78100.78100.78100.78-
Jan 29, 202599.3799.3799.3799.3799.37-
Jan 28, 202599.7199.7199.7199.7199.71-
Jan 27, 202598.8398.8398.8398.8398.83-
Jan 24, 2025100.81100.81100.81100.81100.81-
Jan 23, 2025100.49100.49100.49100.49100.49-
Jan 22, 202599.9099.9099.9099.9099.90-
Jan 21, 202599.1499.1499.1499.1499.14-
Jan 17, 202597.8697.8697.8697.8697.86-
Jan 16, 202596.7996.7996.7996.7996.79-
Jan 15, 202596.5796.5796.5796.5796.57-
Jan 14, 202594.6794.6794.6794.6794.67-
Jan 13, 202594.7194.7194.7194.7194.71-
Jan 10, 202596.8396.8396.8396.8396.83-
Jan 8, 202596.8396.8396.8396.8396.83-
Jan 7, 202596.6996.6996.6996.6996.69-
Jan 6, 202597.6897.6897.6897.6897.68-
Jan 3, 202596.5696.5696.5696.5696.56-
Jan 2, 202595.7395.7395.7395.7395.73-
Dec 31, 202495.5295.5295.5295.5295.52-
Dec 30, 202495.9695.9695.9695.9695.96-
Dec 27, 202497.0497.0497.0497.0497.04-
Dec 26, 202497.8497.8497.8497.8497.84-
Dec 24, 202497.9297.9297.9297.9297.92-
Dec 23, 202497.2297.2297.2297.2297.22-
Dec 20, 202496.0896.0896.0896.0896.08-
Dec 19, 202495.8695.8695.8695.8695.86-
Dec 18, 202496.0796.0796.0796.0796.07-
Dec 17, 202499.0399.0399.0399.0399.03-
Dec 16, 202499.9199.9199.9199.9199.91-
Dec 13, 202498.9898.9898.9898.9898.98-
Dec 12, 2024 0 Dividend
Dec 12, 202499.1299.1299.1299.1299.12-
Dec 12, 2024 11.17 Capital Gains
Dec 11, 2024111.30111.30111.30111.30100.13-
Dec 10, 2024109.49109.49109.49109.4998.50-
Dec 9, 2024109.57109.57109.57109.5798.57-
Dec 6, 2024109.83109.83109.83109.8398.80-
Dec 5, 2024108.85108.85108.85108.8597.92-
Dec 4, 2024109.26109.26109.26109.2698.29-
Dec 3, 2024107.57107.57107.57107.5796.77-
Dec 2, 2024107.06107.06107.06107.0696.31-
Nov 29, 2024105.67105.67105.67105.6795.06-
Nov 27, 2024104.64104.64104.64104.6494.14-
Nov 26, 2024104.80104.80104.80104.8094.28-
Nov 25, 2024104.37104.37104.37104.3793.89-
Nov 22, 2024103.66103.66103.66103.6693.25-
Nov 21, 2024103.83103.83103.83103.8393.41-
Nov 20, 2024103.76103.76103.76103.7693.34-
Nov 19, 2024103.82103.82103.82103.8293.40-
Nov 18, 2024103.40103.40103.40103.4093.02-
Nov 15, 2024103.03103.03103.03103.0392.69-
Nov 14, 2024105.22105.22105.22105.2294.66-
Nov 13, 2024105.90105.90105.90105.9095.27-
Nov 12, 2024106.64106.64106.64106.6495.93-
Nov 11, 2024107.55107.55107.55107.5596.75-
Nov 8, 2024107.62107.62107.62107.6296.82-
Nov 7, 2024108.49108.49108.49108.4997.60-
Nov 6, 2024106.54106.54106.54106.5495.84-
Nov 5, 2024105.49105.49105.49105.4994.90-
Nov 4, 2024104.35104.35104.35104.3593.87-
Nov 1, 2024104.99104.99104.99104.9994.45-
Oct 31, 2024104.35104.35104.35104.3593.87-
Oct 30, 2024106.39106.39106.39106.3995.71-
Oct 29, 2024106.79106.79106.79106.7996.07-
Oct 28, 2024106.02106.02106.02106.0295.38-
Oct 25, 2024105.01105.01105.01105.0194.47-
Oct 24, 2024104.90104.90104.90104.9094.37-
Oct 23, 2024104.88104.88104.88104.8894.35-
Oct 22, 2024106.15106.15106.15106.1595.49-
Oct 21, 2024106.32106.32106.32106.3295.65-
Oct 18, 2024106.70106.70106.70106.7095.99-
Oct 17, 2024105.70105.70105.70105.7095.09-
Oct 16, 2024106.42106.42106.42106.4295.74-
Oct 15, 2024106.30106.30106.30106.3095.63-
Oct 14, 2024108.19108.19108.19108.1997.33-
Oct 11, 2024107.21107.21107.21107.2196.45-
Oct 10, 2024106.57106.57106.57106.5795.87-
Oct 9, 2024106.88106.88106.88106.8896.15-
Oct 8, 2024106.73106.73106.73106.7396.02-
Oct 7, 2024105.93105.93105.93105.9395.30-
Oct 4, 2024107.09107.09107.09107.0996.34-
Oct 3, 2024106.35106.35106.35106.3595.67-
Oct 2, 2024106.92106.92106.92106.9296.19-
Oct 1, 2024106.73106.73106.73106.7396.02-
Sep 30, 2024107.47107.47107.47107.4796.68-
Sep 27, 2024107.57107.57107.57107.5796.77-
Sep 26, 2024108.18108.18108.18108.1897.32-
Sep 25, 2024106.35106.35106.35106.3595.67-
Sep 24, 2024106.70106.70106.70106.7095.99-
Sep 23, 2024106.00106.00106.00106.0095.36-
Sep 20, 2024105.79105.79105.79105.7995.17-
Sep 19, 2024106.55106.55106.55106.5595.85-
Sep 18, 2024103.88103.88103.88103.8893.45-
Sep 17, 2024104.35104.35104.35104.3593.87-
Sep 16, 2024104.62104.62104.62104.6294.12-
Sep 13, 2024104.51104.51104.51104.5194.02-
Sep 12, 2024104.22104.22104.22104.2293.76-
Sep 11, 2024103.03103.03103.03103.0392.69-
Sep 10, 2024101.47101.47101.47101.4791.28-
Sep 9, 2024101.30101.30101.30101.3091.13-
Sep 6, 2024100.06100.06100.06100.0690.02-
Sep 5, 2024102.42102.42102.42102.4292.14-
Sep 4, 2024103.05103.05103.05103.0592.71-
Sep 3, 2024103.34103.34103.34103.3492.97-
Aug 30, 2024105.92105.92105.92105.9295.29-
Aug 29, 2024104.91104.91104.91104.9194.38-
Aug 28, 2024104.50104.50104.50104.5094.01-
Aug 27, 2024105.45105.45105.45105.4594.86-
Aug 26, 2024104.98104.98104.98104.9894.44-
Aug 23, 2024105.79105.79105.79105.7995.17-
Aug 22, 2024104.99104.99104.99104.9994.45-
Aug 21, 2024106.00106.00106.00106.0095.36-
Aug 20, 2024105.41105.41105.41105.4194.83-
Aug 19, 2024105.39105.39105.39105.3994.81-
Aug 16, 2024104.23104.23104.23104.2393.77-
Aug 15, 2024103.67103.67103.67103.6793.26-
Aug 14, 2024101.98101.98101.98101.9891.74-
Aug 13, 2024101.95101.95101.95101.9591.72-
Aug 12, 202499.9899.9899.9899.9889.94-
Aug 9, 2024100.30100.30100.30100.3090.23-
Aug 8, 202499.9299.9299.9299.9289.89-
Aug 7, 202497.2297.2297.2297.2287.46-
Aug 6, 202498.0798.0798.0798.0788.23-
Aug 5, 202496.3996.3996.3996.3986.71-
Aug 2, 202499.1699.1699.1699.1689.21-
Aug 1, 2024101.55101.55101.55101.5591.36-
Jul 31, 2024103.19103.19103.19103.1992.83-
Jul 30, 2024101.05101.05101.05101.0590.91-
Jul 29, 2024101.20101.20101.20101.2091.04-
Jul 26, 2024101.04101.04101.04101.0490.90-
Jul 25, 202499.5899.5899.5899.5889.58-
Jul 24, 2024100.86100.86100.86100.8690.74-
Jul 23, 2024103.87103.87103.87103.8793.44-
Jul 22, 2024104.42104.42104.42104.4293.94-
Jul 19, 2024102.45102.45102.45102.4592.17-
Jul 18, 2024103.07103.07103.07103.0792.72-
Jul 17, 2024104.13104.13104.13104.1393.68-
Jul 16, 2024106.76106.76106.76106.7696.04-
Jul 15, 2024106.41106.41106.41106.4195.73-
Jul 12, 2024106.57106.57106.57106.5795.87-
Jul 11, 2024105.95105.95105.95105.9595.31-
Jul 10, 2024107.04107.04107.04107.0496.29-
Jul 9, 2024106.07106.07106.07106.0795.42-
Jul 8, 2024106.41106.41106.41106.4195.73-
Jul 5, 2024106.87106.87106.87106.8796.14-
Jul 3, 2024105.56105.56105.56105.5694.96-
Jul 2, 2024104.78104.78104.78104.7894.26-
Jul 1, 2024104.22104.22104.22104.2293.76-
Jun 28, 2024104.04104.04104.04104.0493.60-
Jun 27, 2024104.69104.69104.69104.6994.18-
Jun 26, 2024104.43104.43104.43104.4393.95-
Jun 25, 2024104.65104.65104.65104.6594.14-
Jun 24, 2024103.84103.84103.84103.8493.42-
Jun 21, 2024104.30104.30104.30104.3093.83-
Jun 20, 2024104.30104.30104.30104.3093.83-
Jun 18, 2024104.44104.44104.44104.4493.96-
Jun 17, 2024104.19104.19104.19104.1993.73-
Jun 14, 2024103.77103.77103.77103.7793.35-
Jun 13, 2024103.83103.83103.83103.8393.41-
Jun 12, 2024104.63104.63104.63104.6394.13-
Jun 11, 2024103.30103.30103.30103.3092.93-
Jun 10, 2024103.43103.43103.43103.4393.05-
Jun 7, 2024103.08103.08103.08103.0892.73-
Jun 6, 2024103.72103.72103.72103.7293.31-
Jun 5, 2024103.36103.36103.36103.3692.98-
Jun 4, 2024101.33101.33101.33101.3391.16-
Jun 3, 2024101.95101.95101.95101.9591.72-
May 31, 2024101.17101.17101.17101.1791.01-

Related Tickers