Nasdaq - Delayed Quote
USD
Invesco Real Estate R (IARRX)
17.78
+0.13
(+0.74%)
At close: 8:01:59 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
17.78
17.78
17.78
17.78
17.78
-
Oct 30, 2026
17.65
17.65
17.65
17.65
17.65
-
Oct 29, 2026
17.65
17.65
17.65
17.65
17.65
-
Oct 28, 2026
17.27
17.27
17.27
17.27
17.27
-
Oct 27, 2026
17.37
17.37
17.37
17.37
17.37
-
Oct 26, 2026
17.52
17.52
17.52
17.52
17.52
-
Oct 23, 2026
17.43
17.43
17.43
17.43
17.43
-
Oct 22, 2026
17.38
17.38
17.38
17.38
17.38
-
Oct 21, 2026
17.20
17.20
17.20
17.20
17.20
-
Oct 20, 2026
17.39
17.39
17.39
17.39
17.39
-
Oct 19, 2026
17.11
17.11
17.11
17.11
17.11
-
Oct 16, 2026
17.30
17.30
17.30
17.30
17.30
-
Oct 15, 2026
17.22
17.22
17.22
17.22
17.22
-
Oct 14, 2026
17.09
17.09
17.09
17.09
17.09
-
Oct 13, 2026
17.25
17.25
17.25
17.25
17.25
-
Oct 12, 2026
17.32
17.32
17.32
17.32
17.32
-
Oct 9, 2026
17.15
17.15
17.15
17.15
17.15
-
Oct 8, 2026
16.83
16.83
16.83
16.83
16.83
-
Oct 7, 2026
16.76
16.76
16.76
16.76
16.76
-
Oct 6, 2026
16.98
16.98
16.98
16.98
16.98
-
Oct 5, 2026
16.81
16.81
16.81
16.81
16.81
-
Oct 2, 2026
16.87
16.87
16.87
16.87
16.87
-
Oct 1, 2026
16.77
16.77
16.77
16.77
16.77
-
Sep 30, 2026
16.92
16.92
16.92
16.92
16.92
-
Sep 29, 2026
17.09
17.09
17.09
17.09
17.09
-
Sep 28, 2026
17.10
17.10
17.10
17.10
17.10
-
Sep 25, 2026
17.15
17.15
17.15
17.15
17.15
-
Sep 24, 2026
0.052
Distribution
Fund distributions shown include income and capital gains
Sep 24, 2026
17.19
17.19
17.19
17.19
17.19
-
Sep 23, 2026
17.27
17.27
17.27
17.27
17.22
-
Sep 22, 2026
17.51
17.51
17.51
17.51
17.46
-
Sep 21, 2026
17.55
17.55
17.55
17.55
17.50
-
Sep 18, 2026
17.40
17.40
17.40
17.40
17.35
-
Sep 17, 2026
17.55
17.55
17.55
17.55
17.50
-
Sep 16, 2026
17.48
17.48
17.48
17.48
17.43
-
Sep 15, 2026
17.59
17.59
17.59
17.59
17.54
-
Sep 14, 2026
17.60
17.60
17.60
17.60
17.55
-
Sep 11, 2026
17.74
17.74
17.74
17.74
17.69
-
Sep 10, 2026
17.61
17.61
17.61
17.61
17.56
-
Sep 9, 2026
17.77
17.77
17.77
17.77
17.72
-
Sep 8, 2026
17.94
17.94
17.94
17.94
17.89
-
Sep 4, 2026
17.93
17.93
17.93
17.93
17.88
-
Sep 3, 2026
18.06
18.06
18.06
18.06
18.01
-
Sep 2, 2026
17.89
17.89
17.89
17.89
17.84
-
Sep 1, 2026
18.02
18.02
18.02
18.02
17.97
-
Aug 31, 2026
18.02
18.02
18.02
18.02
17.97
-
Aug 28, 2026
18.14
18.14
18.14
18.14
18.09
-
Aug 27, 2026
18.25
18.25
18.25
18.25
18.20
-
Aug 26, 2026
18.42
18.42
18.42
18.42
18.36
-
Aug 25, 2026
18.53
18.53
18.53
18.53
18.47
-
Aug 24, 2026
18.46
18.46
18.46
18.46
18.40
-
Aug 21, 2026
18.33
18.33
18.33
18.33
18.27
-
Aug 20, 2026
18.37
18.37
18.37
18.37
18.31
-
Aug 19, 2026
18.36
18.36
18.36
18.36
18.30
-
Aug 18, 2026
18.25
18.25
18.25
18.25
18.20
-
Aug 17, 2026
18.34
18.34
18.34
18.34
18.28
-
Aug 14, 2026
18.47
18.47
18.47
18.47
18.41
-
Aug 13, 2026
18.40
18.40
18.40
18.40
18.34
-
Aug 12, 2026
18.19
18.19
18.19
18.19
18.14
-
Aug 11, 2026
18.00
18.00
18.00
18.00
17.95
-
Aug 10, 2026
18.17
18.17
18.17
18.17
18.12
-
Aug 7, 2026
18.40
18.40
18.40
18.40
18.34
-
Aug 6, 2026
18.33
18.33
18.33
18.33
18.27
-
Aug 5, 2026
18.45
18.45
18.45
18.45
18.39
-
Aug 4, 2026
18.46
18.46
18.46
18.46
18.40
-
Aug 3, 2026
18.51
18.51
18.51
18.51
18.45
-
Jul 31, 2026
18.51
18.51
18.51
18.51
18.45
-
Jul 30, 2026
18.63
18.63
18.63
18.63
18.57
-
Jul 29, 2026
18.84
18.84
18.84
18.84
18.78
-
Jul 28, 2026
18.85
18.85
18.85
18.85
18.79
-
Jul 27, 2026
18.83
18.83
18.83
18.83
18.77
-
Jul 24, 2026
18.95
18.95
18.95
18.95
18.89
-
Jul 23, 2026
18.54
18.54
18.54
18.54
18.48
-
Jul 22, 2026
18.56
18.56
18.56
18.56
18.50
-
Jul 21, 2026
18.66
18.66
18.66
18.66
18.60
-
Jul 20, 2026
18.62
18.62
18.62
18.62
18.56
-
Jul 17, 2026
18.73
18.73
18.73
18.73
18.67
-
Jul 16, 2026
18.70
18.70
18.70
18.70
18.64
-
Jul 15, 2026
18.29
18.29
18.29
18.29
18.23
-
Jul 14, 2026
18.29
18.29
18.29
18.29
18.23
-
Jul 13, 2026
18.34
18.34
18.34
18.34
18.28
-
Jul 10, 2026
18.25
18.25
18.25
18.25
18.20
-
Jul 9, 2026
18.19
18.19
18.19
18.19
18.14
-
Jul 8, 2026
18.15
18.15
18.15
18.15
18.10
-
Jul 7, 2026
18.42
18.42
18.42
18.42
18.36
-
Jul 6, 2026
18.19
18.19
18.19
18.19
18.14
-
Jul 2, 2026
18.31
18.31
18.31
18.31
18.25
-
Jul 1, 2026
18.11
18.11
18.11
18.11
18.06
-
Jun 30, 2026
18.05
18.05
18.05
18.05
18.00
-
Jun 29, 2026
18.39
18.39
18.39
18.39
18.33
-
Jun 26, 2026
18.48
18.48
18.48
18.48
18.42
-
Jun 25, 2026
0.052
Distribution
Fund distributions shown include income and capital gains
Jun 25, 2026
18.27
18.27
18.27
18.27
18.21
-
Jun 24, 2026
18.27
18.27
18.27
18.27
18.16
-
Jun 23, 2026
18.28
18.28
18.28
18.28
18.17
-
Jun 22, 2026
18.06
18.06
18.06
18.06
17.95
-
Jun 18, 2026
17.83
17.83
17.83
17.83
17.73
-
Jun 17, 2026
17.79
17.79
17.79
17.79
17.69
-
Jun 16, 2026
18.24
18.24
18.24
18.24
18.13
-
Jun 15, 2026
18.20
18.20
18.20
18.20
18.09
-
Jun 12, 2026
18.30
18.30
18.30
18.30
18.19
-
Jun 11, 2026
18.13
18.13
18.13
18.13
18.02
-
Jun 10, 2026
18.11
18.11
18.11
18.11
18.00
-
Jun 9, 2026
18.13
18.13
18.13
18.13
18.02
-
Jun 8, 2026
17.71
17.71
17.71
17.71
17.61
-
Jun 5, 2026
17.95
17.95
17.95
17.95
17.85
-
Jun 4, 2026
17.84
17.84
17.84
17.84
17.74
-
Jun 3, 2026
17.54
17.54
17.54
17.54
17.44
-
Jun 2, 2026
17.53
17.53
17.53
17.53
17.43
-
Jun 1, 2026
17.44
17.44
17.44
17.44
17.34
-
May 29, 2026
17.80
17.80
17.80
17.80
17.70
-
May 28, 2026
17.97
17.97
17.97
17.97
17.86
-
May 27, 2026
18.02
18.02
18.02
18.02
17.91
-
May 26, 2026
18.10
18.10
18.10
18.10
17.99
-
May 22, 2026
17.97
17.97
17.97
17.97
17.86
-
May 21, 2026
17.96
17.96
17.96
17.96
17.85
-
May 20, 2026
17.94
17.94
17.94
17.94
17.84
-
May 19, 2026
17.72
17.72
17.72
17.72
17.62
-
May 18, 2026
17.64
17.64
17.64
17.64
17.54
-
May 15, 2026
17.43
17.43
17.43
17.43
17.33
-
May 14, 2026
17.70
17.70
17.70
17.70
17.60
-
May 13, 2026
17.75
17.75
17.75
17.75
17.65
-
May 12, 2026
17.88
17.88
17.88
17.88
17.78
-
May 11, 2026
17.85
17.85
17.85
17.85
17.75
-
May 8, 2026
17.87
17.87
17.87
17.87
17.77
-
May 7, 2026
17.77
17.77
17.77
17.77
17.67
-
May 6, 2026
17.90
17.90
17.90
17.90
17.80
-
May 5, 2026
17.67
17.67
17.67
17.67
17.57
-
May 4, 2026
17.64
17.64
17.64
17.64
17.54
-
May 1, 2026
17.75
17.75
17.75
17.75
17.65
-
Apr 30, 2026
17.80
17.80
17.80
17.80
17.70
-
Apr 29, 2026
17.48
17.48
17.48
17.48
17.38
-
Apr 28, 2026
17.60
17.60
17.60
17.60
17.50
-
Apr 27, 2026
17.45
17.45
17.45
17.45
17.35
-
Apr 24, 2026
17.55
17.55
17.55
17.55
17.45
-
Apr 23, 2026
17.60
17.60
17.60
17.60
17.50
-
Apr 22, 2026
17.40
17.40
17.40
17.40
17.30
-
Apr 21, 2026
17.58
17.58
17.58
17.58
17.48
-
Apr 20, 2026
17.87
17.87
17.87
17.87
17.77
-
Apr 17, 2026
17.80
17.80
17.80
17.80
17.70
-
Apr 16, 2026
17.55
17.55
17.55
17.55
17.45
-
Apr 15, 2026
17.39
17.39
17.39
17.39
17.29
-
Apr 14, 2026
17.37
17.37
17.37
17.37
17.27
-
Apr 13, 2026
17.20
17.20
17.20
17.20
17.10
-
Apr 10, 2026
17.16
17.16
17.16
17.16
17.06
-
Apr 9, 2026
17.10
17.10
17.10
17.10
17.00
-
Apr 8, 2026
16.95
16.95
16.95
16.95
16.85
-
Apr 7, 2026
16.67
16.67
16.67
16.67
16.57
-
Apr 6, 2026
16.62
16.62
16.62
16.62
16.52
-
Apr 2, 2026
16.60
16.60
16.60
16.60
16.50
-
Apr 1, 2026
16.42
16.42
16.42
16.42
16.32
-
Mar 31, 2026
16.34
16.34
16.34
16.34
16.24
-
Mar 30, 2026
16.09
16.09
16.09
16.09
16.00
-
Mar 27, 2026
16.05
16.05
16.05
16.05
15.96
-
Mar 26, 2026
0.053
Distribution
Fund distributions shown include income and capital gains
Mar 26, 2026
16.16
16.16
16.16
16.16
16.07
-
Mar 25, 2026
16.24
16.24
16.24
16.24
16.09
-
Mar 24, 2026
16.25
16.25
16.25
16.25
16.10
-
Mar 23, 2026
16.36
16.36
16.36
16.36
16.21
-
Mar 20, 2026
16.22
16.22
16.22
16.22
16.07
-
Mar 19, 2026
16.79
16.79
16.79
16.79
16.64
-
Mar 18, 2026
16.85
16.85
16.85
16.85
16.70
-
Mar 17, 2026
17.08
17.08
17.08
17.08
16.92
-
Mar 16, 2026
17.04
17.04
17.04
17.04
16.89
-
Mar 13, 2026
16.90
16.90
16.90
16.90
16.75
-
Mar 12, 2026
16.88
16.88
16.88
16.88
16.73
-
Mar 11, 2026
16.96
16.96
16.96
16.96
16.81
-
Mar 10, 2026
17.13
17.13
17.13
17.13
16.97
-
Mar 9, 2026
17.12
17.12
17.12
17.12
16.96
-
Mar 6, 2026
17.07
17.07
17.07
17.07
16.91
-
Mar 5, 2026
17.27
17.27
17.27
17.27
17.11
-
Mar 4, 2026
17.45
17.45
17.45
17.45
17.29
-
Mar 3, 2026
17.42
17.42
17.42
17.42
17.26
-
Mar 2, 2026
17.53
17.53
17.53
17.53
17.37
-
Feb 27, 2026
17.46
17.46
17.46
17.46
17.30
-
Feb 26, 2026
17.43
17.43
17.43
17.43
17.27
-
Feb 25, 2026
17.32
17.32
17.32
17.32
17.16
-
Feb 24, 2026
17.34
17.34
17.34
17.34
17.18
-
Feb 23, 2026
17.30
17.30
17.30
17.30
17.14
-
Feb 20, 2026
17.27
17.27
17.27
17.27
17.11
-
Feb 19, 2026
17.14
17.14
17.14
17.14
16.98
-
Feb 18, 2026
17.17
17.17
17.17
17.17
17.01
-
Feb 17, 2026
17.47
17.47
17.47
17.47
17.31
-
Feb 13, 2026
17.29
17.29
17.29
17.29
17.13
-
Feb 12, 2026
17.08
17.08
17.08
17.08
16.92
-
Feb 11, 2026
16.99
16.99
16.99
16.99
16.84
-
Feb 10, 2026
16.93
16.93
16.93
16.93
16.78
-
Feb 9, 2026
16.67
16.67
16.67
16.67
16.52
-
Feb 6, 2026
16.61
16.61
16.61
16.61
16.46
-
Feb 5, 2026
16.38
16.38
16.38
16.38
16.23
-
Feb 4, 2026
16.34
16.34
16.34
16.34
16.19
-
Feb 3, 2026
16.11
16.11
16.11
16.11
15.96
-
Feb 2, 2026
16.07
16.07
16.07
16.07
15.92
-
Jan 30, 2026
16.26
16.26
16.26
16.26
16.11
-
Jan 29, 2026
16.25
16.25
16.25
16.25
16.10
-
Jan 28, 2026
15.98
15.98
15.98
15.98
15.83
-
Jan 27, 2026
16.13
16.13
16.13
16.13
15.98
-
Jan 26, 2026
16.13
16.13
16.13
16.13
15.98
-
Jan 23, 2026
16.15
16.15
16.15
16.15
16.00
-
Jan 22, 2026
16.10
16.10
16.10
16.10
15.95
-
Jan 21, 2026
16.33
16.33
16.33
16.33
16.18
-
Jan 20, 2026
16.30
16.30
16.30
16.30
16.15
-
Jan 16, 2026
16.59
16.59
16.59
16.59
16.44
-
Jan 15, 2026
16.40
16.40
16.40
16.40
16.25
-
Jan 14, 2026
16.31
16.31
16.31
16.31
16.16
-
Jan 13, 2026
16.18
16.18
16.18
16.18
16.03
-
Jan 12, 2026
16.07
16.07
16.07
16.07
15.92
-
Jan 9, 2026
16.05
16.05
16.05
16.05
15.90
-
Jan 8, 2026
16.02
16.02
16.02
16.02
15.87
-
Jan 7, 2026
15.90
15.90
15.90
15.90
15.76
-
Jan 6, 2026
16.01
16.01
16.01
16.01
15.86
-
Jan 5, 2026
15.89
15.89
15.89
15.89
15.75
-
Jan 2, 2026
15.91
15.91
15.91
15.91
15.77
-
Dec 31, 2025
15.88
15.88
15.88
15.88
15.74
-
Dec 30, 2025
16.01
16.01
16.01
16.01
15.86
-
Dec 29, 2025
15.96
15.96
15.96
15.96
15.81
-
Dec 26, 2025
15.92
15.92
15.92
15.92
15.78
-
Dec 24, 2025
15.90
15.90
15.90
15.90
15.76
-
Dec 23, 2025
15.80
15.80
15.80
15.80
15.66
-
Dec 22, 2025
15.81
15.81
15.81
15.81
15.67
-
Dec 19, 2025
15.73
15.73
15.73
15.73
15.59
-
Dec 18, 2025
15.79
15.79
15.79
15.79
15.65
-
Dec 17, 2025
15.88
15.88
15.88
15.88
15.74
-
Dec 16, 2025
15.82
15.82
15.82
15.82
15.68
-
Dec 15, 2025
15.94
15.94
15.94
15.94
15.80
-
Dec 12, 2025
15.85
15.85
15.85
15.85
15.71
-
Dec 11, 2025
0.719
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
15.90
15.90
15.90
15.90
15.76
-
Dec 10, 2025
16.59
16.59
16.59
16.59
15.73
-
Dec 9, 2025
16.51
16.51
16.51
16.51
15.65
-
Dec 8, 2025
16.61
16.61
16.61
16.61
15.75
-
Dec 5, 2025
16.68
16.68
16.68
16.68
15.81
-
Dec 4, 2025
16.68
16.68
16.68
16.68
15.81
-
Dec 3, 2025
16.70
16.70
16.70
16.70
15.83
-
Dec 2, 2025
16.69
16.69
16.69
16.69
15.82
-
Dec 1, 2025
16.75
16.75
16.75
16.75
15.88
-
Nov 28, 2025
16.96
16.96
16.96
16.96
16.08
-
Nov 26, 2025
16.91
16.91
16.91
16.91
16.03
-
Nov 25, 2025
16.82
16.82
16.82
16.82
15.94
-
Nov 24, 2025
16.71
16.71
16.71
16.71
15.84
-
Nov 21, 2025
16.68
16.68
16.68
16.68
15.81
-
Nov 20, 2025
16.46
16.46
16.46
16.46
15.60
-
Nov 19, 2025
16.53
16.53
16.53
16.53
15.67
-
Nov 18, 2025
16.68
16.68
16.68
16.68
15.81
-
Nov 17, 2025
16.59
16.59
16.59
16.59
15.73
-
Nov 14, 2025
16.72
16.72
16.72
16.72
15.85
-
Nov 13, 2025
16.66
16.66
16.66
16.66
15.79
-
Nov 12, 2025
16.88
16.88
16.88
16.88
16.00
-
Nov 11, 2025
17.04
17.04
17.04
17.04
16.15
-
Nov 10, 2025
16.86
16.86
16.86
16.86
15.98
-
Nov 7, 2025
16.89
16.89
16.89
16.89
16.01
-
Nov 6, 2025
16.60
16.60
16.60
16.60
15.74
-
Nov 5, 2025
16.66
16.66
16.66
16.66
15.79
-
Nov 4, 2025
16.66
16.66
16.66
16.66
15.79
-
Nov 3, 2025
16.60
16.60
16.60
16.60
15.74
-
