Nasdaq - Delayed Quote
USD
Invesco Global Y (OGLYX)
89.58
-0.69
(-0.76%)
At close: 8:07:15 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
89.58
89.58
89.58
89.58
89.58
-
Oct 30, 2026
90.27
90.27
90.27
90.27
90.27
-
Oct 29, 2026
92.70
92.70
92.70
92.70
92.70
-
Oct 28, 2026
94.12
94.12
94.12
94.12
94.12
-
Oct 27, 2026
93.50
93.50
93.50
93.50
93.50
-
Oct 26, 2026
92.51
92.51
92.51
92.51
92.51
-
Oct 23, 2026
91.82
91.82
91.82
91.82
91.82
-
Oct 22, 2026
92.20
92.20
92.20
92.20
92.20
-
Oct 21, 2026
94.98
94.98
94.98
94.98
94.98
-
Oct 20, 2026
94.62
94.62
94.62
94.62
94.62
-
Oct 19, 2026
94.47
94.47
94.47
94.47
94.47
-
Oct 16, 2026
93.57
93.57
93.57
93.57
93.57
-
Oct 15, 2026
95.50
95.50
95.50
95.50
95.50
-
Oct 14, 2026
94.96
94.96
94.96
94.96
94.96
-
Oct 13, 2026
96.92
96.92
96.92
96.92
96.92
-
Oct 12, 2026
96.85
96.85
96.85
96.85
96.85
-
Oct 9, 2026
97.26
97.26
97.26
97.26
97.26
-
Oct 8, 2026
96.55
96.55
96.55
96.55
96.55
-
Oct 7, 2026
98.03
98.03
98.03
98.03
98.03
-
Oct 6, 2026
98.43
98.43
98.43
98.43
98.43
-
Oct 5, 2026
98.25
98.25
98.25
98.25
98.25
-
Oct 2, 2026
97.16
97.16
97.16
97.16
97.16
-
Oct 1, 2026
95.98
95.98
95.98
95.98
95.98
-
Sep 30, 2026
95.92
95.92
95.92
95.92
95.92
-
Sep 29, 2026
96.22
96.22
96.22
96.22
96.22
-
Sep 28, 2026
95.51
95.51
95.51
95.51
95.51
-
Sep 25, 2026
96.35
96.35
96.35
96.35
96.35
-
Sep 24, 2026
95.75
95.75
95.75
95.75
95.75
-
Sep 23, 2026
95.70
95.70
95.70
95.70
95.70
-
Sep 22, 2026
96.85
96.85
96.85
96.85
96.85
-
Sep 21, 2026
96.36
96.36
96.36
96.36
96.36
-
Sep 18, 2026
93.80
93.80
93.80
93.80
93.80
-
Sep 17, 2026
92.81
92.81
92.81
92.81
92.81
-
Sep 16, 2026
91.45
91.45
91.45
91.45
91.45
-
Sep 15, 2026
91.50
91.50
91.50
91.50
91.50
-
Sep 14, 2026
92.03
92.03
92.03
92.03
92.03
-
Sep 11, 2026
93.31
93.31
93.31
93.31
93.31
-
Sep 10, 2026
92.33
92.33
92.33
92.33
92.33
-
Sep 9, 2026
93.65
93.65
93.65
93.65
93.65
-
Sep 8, 2026
94.36
94.36
94.36
94.36
94.36
-
Sep 4, 2026
94.76
94.76
94.76
94.76
94.76
-
Sep 3, 2026
94.19
94.19
94.19
94.19
94.19
-
Sep 2, 2026
93.26
93.26
93.26
93.26
93.26
-
Sep 1, 2026
92.90
92.90
92.90
92.90
92.90
-
Aug 31, 2026
94.20
94.20
94.20
94.20
94.20
-
Aug 28, 2026
94.83
94.83
94.83
94.83
94.83
-
Aug 27, 2026
95.73
95.73
95.73
95.73
95.73
-
Aug 26, 2026
95.01
95.01
95.01
95.01
95.01
-
Aug 25, 2026
95.43
95.43
95.43
95.43
95.43
-
Aug 24, 2026
94.67
94.67
94.67
94.67
94.67
-
Aug 21, 2026
95.12
95.12
95.12
95.12
95.12
-
Aug 20, 2026
94.73
94.73
94.73
94.73
94.73
-
Aug 19, 2026
94.75
94.75
94.75
94.75
94.75
-
Aug 18, 2026
94.55
94.55
94.55
94.55
94.55
-
Aug 17, 2026
96.15
96.15
96.15
96.15
96.15
-
Aug 14, 2026
96.24
96.24
96.24
96.24
96.24
-
Aug 13, 2026
96.79
96.79
96.79
96.79
96.79
-
Aug 12, 2026
95.65
95.65
95.65
95.65
95.65
-
Aug 11, 2026
95.29
95.29
95.29
95.29
95.29
-
Aug 10, 2026
95.61
95.61
95.61
95.61
95.61
-
Aug 7, 2026
95.78
95.78
95.78
95.78
95.78
-
Aug 6, 2026
95.09
95.09
95.09
95.09
95.09
-
Aug 5, 2026
95.28
95.28
95.28
95.28
95.28
-
Aug 4, 2026
95.30
95.30
95.30
95.30
95.30
-
Aug 3, 2026
93.15
93.15
93.15
93.15
93.15
-
Jul 31, 2026
91.86
91.86
91.86
91.86
91.86
-
Jul 30, 2026
90.40
90.40
90.40
90.40
90.40
-
Jul 29, 2026
88.42
88.42
88.42
88.42
88.42
-
Jul 28, 2026
89.90
89.90
89.90
89.90
89.90
-
Jul 27, 2026
90.44
90.44
90.44
90.44
90.44
-
Jul 24, 2026
90.07
90.07
90.07
90.07
90.07
-
Jul 23, 2026
91.06
91.06
91.06
91.06
91.06
-
Jul 22, 2026
92.58
92.58
92.58
92.58
92.58
-
Jul 21, 2026
93.18
93.18
93.18
93.18
93.18
-
Jul 20, 2026
91.91
91.91
91.91
91.91
91.91
-
Jul 17, 2026
91.85
91.85
91.85
91.85
91.85
-
Jul 16, 2026
93.44
93.44
93.44
93.44
93.44
-
Jul 15, 2026
95.00
95.00
95.00
95.00
95.00
-
Jul 14, 2026
94.74
94.74
94.74
94.74
94.74
-
Jul 13, 2026
94.08
94.08
94.08
94.08
94.08
-
Jul 10, 2026
96.08
96.08
96.08
96.08
96.08
-
Jul 9, 2026
95.82
95.82
95.82
95.82
95.82
-
Jul 8, 2026
94.34
94.34
94.34
94.34
94.34
-
Jul 7, 2026
94.36
94.36
94.36
94.36
94.36
-
Jul 6, 2026
95.84
95.84
95.84
95.84
95.84
-
Jul 2, 2026
94.66
94.66
94.66
94.66
94.66
-
Jul 1, 2026
96.30
96.30
96.30
96.30
96.30
-
Jun 30, 2026
97.16
97.16
97.16
97.16
97.16
-
Jun 29, 2026
95.65
95.65
95.65
95.65
95.65
-
Jun 26, 2026
93.65
93.65
93.65
93.65
93.65
-
Jun 25, 2026
94.50
94.50
94.50
94.50
94.50
-
Jun 24, 2026
94.15
94.15
94.15
94.15
94.15
-
Jun 23, 2026
93.97
93.97
93.97
93.97
93.97
-
Jun 22, 2026
97.38
97.38
97.38
97.38
97.38
-
Jun 18, 2026
98.29
98.29
98.29
98.29
98.29
-
Jun 17, 2026
95.86
95.86
95.86
95.86
95.86
-
Jun 16, 2026
96.71
96.71
96.71
96.71
96.71
-
Jun 15, 2026
98.06
98.06
98.06
98.06
98.06
-
Jun 12, 2026
95.22
95.22
95.22
95.22
95.22
-
Jun 11, 2026
94.80
94.80
94.80
94.80
94.80
-
Jun 10, 2026
91.77
91.77
91.77
91.77
91.77
-
Jun 9, 2026
93.99
93.99
93.99
93.99
93.99
-
Jun 8, 2026
94.15
94.15
94.15
94.15
94.15
-
Jun 5, 2026
92.90
92.90
92.90
92.90
92.90
-
Jun 4, 2026
97.55
97.55
97.55
97.55
97.55
-
Jun 3, 2026
97.19
97.19
97.19
97.19
97.19
-
Jun 2, 2026
97.47
97.47
97.47
97.47
97.47
-
Jun 1, 2026
96.57
96.57
96.57
96.57
96.57
-
May 29, 2026
95.64
95.64
95.64
95.64
95.64
-
May 28, 2026
95.59
95.59
95.59
95.59
95.59
-
May 27, 2026
94.49
94.49
94.49
94.49
94.49
-
May 26, 2026
94.51
94.51
94.51
94.51
94.51
-
May 22, 2026
93.26
93.26
93.26
93.26
93.26
-
May 21, 2026
93.10
93.10
93.10
93.10
93.10
-
May 20, 2026
92.97
92.97
92.97
92.97
92.97
-
May 19, 2026
91.42
91.42
91.42
91.42
91.42
-
May 18, 2026
92.10
92.10
92.10
92.10
92.10
-
May 15, 2026
91.85
91.85
91.85
91.85
91.85
-
May 14, 2026
93.55
93.55
93.55
93.55
93.55
-
May 13, 2026
92.67
92.67
92.67
92.67
92.67
-
May 12, 2026
91.67
91.67
91.67
91.67
91.67
-
May 11, 2026
92.36
92.36
92.36
92.36
92.36
-
May 8, 2026
93.24
93.24
93.24
93.24
93.24
-
May 7, 2026
92.81
92.81
92.81
92.81
92.81
-
May 6, 2026
93.54
93.54
93.54
93.54
93.54
-
May 5, 2026
91.40
91.40
91.40
91.40
91.40
-
May 4, 2026
90.85
90.85
90.85
90.85
90.85
-
May 1, 2026
90.94
90.94
90.94
90.94
90.94
-
Apr 30, 2026
90.80
90.80
90.80
90.80
90.80
-
Apr 29, 2026
89.51
89.51
89.51
89.51
89.51
-
Apr 28, 2026
89.55
89.55
89.55
89.55
89.55
-
Apr 27, 2026
90.88
90.88
90.88
90.88
90.88
-
Apr 24, 2026
91.09
91.09
91.09
91.09
91.09
-
Apr 23, 2026
89.62
89.62
89.62
89.62
89.62
-
Apr 22, 2026
90.65
90.65
90.65
90.65
90.65
-
Apr 21, 2026
89.26
89.26
89.26
89.26
89.26
-
Apr 20, 2026
90.16
90.16
90.16
90.16
90.16
-
Apr 17, 2026
90.51
90.51
90.51
90.51
90.51
-
Apr 16, 2026
88.84
88.84
88.84
88.84
88.84
-
Apr 15, 2026
88.99
88.99
88.99
88.99
88.99
-
Apr 14, 2026
88.05
88.05
88.05
88.05
88.05
-
Apr 13, 2026
86.50
86.50
86.50
86.50
86.50
-
Apr 10, 2026
85.17
85.17
85.17
85.17
85.17
-
Apr 9, 2026
84.93
84.93
84.93
84.93
84.93
-
Apr 8, 2026
84.76
84.76
84.76
84.76
84.76
-
Apr 7, 2026
81.56
81.56
81.56
81.56
81.56
-
Apr 6, 2026
81.26
81.26
81.26
81.26
81.26
-
Apr 2, 2026
80.79
80.79
80.79
80.79
80.79
-
Apr 1, 2026
81.04
81.04
81.04
81.04
81.04
-
Mar 31, 2026
80.10
80.10
80.10
80.10
80.10
-
Mar 30, 2026
76.87
76.87
76.87
76.87
76.87
-
Mar 27, 2026
77.26
77.26
77.26
77.26
77.26
-
Mar 26, 2026
78.99
78.99
78.99
78.99
78.99
-
Mar 25, 2026
81.17
81.17
81.17
81.17
81.17
-
Mar 24, 2026
80.46
80.46
80.46
80.46
80.46
-
Mar 23, 2026
81.53
81.53
81.53
81.53
81.53
-
Mar 20, 2026
80.07
80.07
80.07
80.07
80.07
-
Mar 19, 2026
81.69
81.69
81.69
81.69
81.69
-
Mar 18, 2026
81.68
81.68
81.68
81.68
81.68
-
Mar 17, 2026
83.04
83.04
83.04
83.04
83.04
-
Mar 16, 2026
82.71
82.71
82.71
82.71
82.71
-
Mar 13, 2026
81.29
81.29
81.29
81.29
81.29
-
Mar 12, 2026
81.98
81.98
81.98
81.98
81.98
-
Mar 11, 2026
84.02
84.02
84.02
84.02
84.02
-
Mar 10, 2026
84.15
84.15
84.15
84.15
84.15
-
Mar 9, 2026
84.54
84.54
84.54
84.54
84.54
-
Mar 6, 2026
83.40
83.40
83.40
83.40
83.40
-
Mar 5, 2026
84.50
84.50
84.50
84.50
84.50
-
Mar 4, 2026
84.93
84.93
84.93
84.93
84.93
-
Mar 3, 2026
83.99
83.99
83.99
83.99
83.99
-
Mar 2, 2026
85.15
85.15
85.15
85.15
85.15
-
Feb 27, 2026
86.01
86.01
86.01
86.01
86.01
-
Feb 26, 2026
86.19
86.19
86.19
86.19
86.19
-
Feb 25, 2026
86.65
86.65
86.65
86.65
86.65
-
Feb 24, 2026
85.56
85.56
85.56
85.56
85.56
-
Feb 23, 2026
85.02
85.02
85.02
85.02
85.02
-
Feb 20, 2026
86.55
86.55
86.55
86.55
86.55
-
Feb 19, 2026
85.26
85.26
85.26
85.26
85.26
-
Feb 18, 2026
85.75
85.75
85.75
85.75
85.75
-
Feb 17, 2026
84.99
84.99
84.99
84.99
84.99
-
Feb 13, 2026
84.69
84.69
84.69
84.69
84.69
-
Feb 12, 2026
84.81
84.81
84.81
84.81
84.81
-
Feb 11, 2026
86.31
86.31
86.31
86.31
86.31
-
Feb 10, 2026
86.75
86.75
86.75
86.75
86.75
-
Feb 9, 2026
86.98
86.98
86.98
86.98
86.98
-
Feb 6, 2026
86.23
86.23
86.23
86.23
86.23
-
Feb 5, 2026
84.92
84.92
84.92
84.92
84.92
-
Feb 4, 2026
85.71
85.71
85.71
85.71
85.71
-
Feb 3, 2026
86.93
86.93
86.93
86.93
86.93
-
Feb 2, 2026
89.38
89.38
89.38
89.38
89.38
-
Jan 30, 2026
88.93
88.93
88.93
88.93
88.93
-
Jan 29, 2026
90.34
90.34
90.34
90.34
90.34
-
Jan 28, 2026
90.22
90.22
90.22
90.22
90.22
-
Jan 27, 2026
90.45
90.45
90.45
90.45
90.45
-
Jan 26, 2026
89.83
89.83
89.83
89.83
89.83
-
Jan 23, 2026
89.36
89.36
89.36
89.36
89.36
-
Jan 22, 2026
89.26
89.26
89.26
89.26
89.26
-
Jan 21, 2026
88.65
88.65
88.65
88.65
88.65
-
Jan 20, 2026
87.60
87.60
87.60
87.60
87.60
-
Jan 16, 2026
89.84
89.84
89.84
89.84
89.84
-
Jan 15, 2026
90.01
90.01
90.01
90.01
90.01
-
Jan 14, 2026
89.93
89.93
89.93
89.93
89.93
-
Jan 13, 2026
91.07
91.07
91.07
91.07
91.07
-
Jan 12, 2026
91.76
91.76
91.76
91.76
91.76
-
Jan 9, 2026
91.68
91.68
91.68
91.68
91.68
-
Jan 8, 2026
91.04
91.04
91.04
91.04
91.04
-
Jan 7, 2026
91.21
91.21
91.21
91.21
91.21
-
Jan 6, 2026
91.16
91.16
91.16
91.16
91.16
-
Jan 5, 2026
90.16
90.16
90.16
90.16
90.16
-
Jan 2, 2026
89.11
89.11
89.11
89.11
89.11
-
Dec 31, 2025
88.67
88.67
88.67
88.67
88.67
-
Dec 30, 2025
89.10
89.10
89.10
89.10
89.10
-
Dec 29, 2025
89.24
89.24
89.24
89.24
89.24
-
Dec 26, 2025
89.63
89.63
89.63
89.63
89.63
-
Dec 24, 2025
89.44
89.44
89.44
89.44
89.44
-
Dec 23, 2025
89.31
89.31
89.31
89.31
89.31
-
Dec 22, 2025
88.69
88.69
88.69
88.69
88.69
-
Dec 19, 2025
88.06
88.06
88.06
88.06
88.06
-
Dec 18, 2025
87.19
87.19
87.19
87.19
87.19
-
Dec 17, 2025
85.91
85.91
85.91
85.91
85.91
-
Dec 16, 2025
87.27
87.27
87.27
87.27
87.27
-
Dec 15, 2025
87.30
87.30
87.30
87.30
87.30
-
Dec 12, 2025
87.53
87.53
87.53
87.53
87.53
-
Dec 11, 2025
21.681
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
88.80
88.80
88.80
88.80
88.80
-
Dec 10, 2025
110.65
110.65
110.65
110.65
88.97
-
Dec 9, 2025
109.72
109.72
109.72
109.72
88.22
-
Dec 8, 2025
110.07
110.07
110.07
110.07
88.50
-
Dec 5, 2025
110.81
110.81
110.81
110.81
89.10
-
Dec 4, 2025
110.20
110.20
110.20
110.20
88.61
-
Dec 3, 2025
110.34
110.34
110.34
110.34
88.72
-
Dec 2, 2025
109.85
109.85
109.85
109.85
88.33
-
Dec 1, 2025
109.37
109.37
109.37
109.37
87.94
-
Nov 28, 2025
110.60
110.60
110.60
110.60
88.93
-
Nov 26, 2025
110.14
110.14
110.14
110.14
88.56
-
Nov 25, 2025
109.68
109.68
109.68
109.68
88.19
-
Nov 24, 2025
108.30
108.30
108.30
108.30
87.08
-
Nov 21, 2025
106.22
106.22
106.22
106.22
85.41
-
Nov 20, 2025
104.72
104.72
104.72
104.72
84.20
-
Nov 19, 2025
106.55
106.55
106.55
106.55
85.67
-
Nov 18, 2025
105.78
105.78
105.78
105.78
85.05
-
Nov 17, 2025
106.81
106.81
106.81
106.81
85.88
-
Nov 14, 2025
107.75
107.75
107.75
107.75
86.64
-
Nov 13, 2025
108.34
108.34
108.34
108.34
87.11
-
Nov 12, 2025
110.21
110.21
110.21
110.21
88.62
-
Nov 11, 2025
110.24
110.24
110.24
110.24
88.64
-
Nov 10, 2025
110.08
110.08
110.08
110.08
88.51
-
Nov 7, 2025
108.09
108.09
108.09
108.09
86.91
-
Nov 6, 2025
108.33
108.33
108.33
108.33
87.10
-
Nov 5, 2025
109.85
109.85
109.85
109.85
88.33
-
Nov 4, 2025
108.94
108.94
108.94
108.94
87.59
-
Nov 3, 2025
110.78
110.78
110.78
110.78
89.07
-
