Nasdaq - Delayed Quote
USD
Invesco International Small-Mid Com R6 (OSCIX)
38.23
+0.12
(+0.31%)
At close: 8:03:25 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
38.23
38.23
38.23
38.23
38.23
-
Oct 30, 2026
38.11
38.11
38.11
38.11
38.11
-
Oct 29, 2026
38.30
38.30
38.30
38.30
38.30
-
Oct 28, 2026
38.34
38.34
38.34
38.34
38.34
-
Oct 27, 2026
38.27
38.27
38.27
38.27
38.27
-
Oct 26, 2026
38.03
38.03
38.03
38.03
38.03
-
Oct 23, 2026
38.27
38.27
38.27
38.27
38.27
-
Oct 22, 2026
38.33
38.33
38.33
38.33
38.33
-
Oct 21, 2026
38.50
38.50
38.50
38.50
38.50
-
Oct 20, 2026
38.35
38.35
38.35
38.35
38.35
-
Oct 19, 2026
38.09
38.09
38.09
38.09
38.09
-
Oct 16, 2026
38.16
38.16
38.16
38.16
38.16
-
Oct 15, 2026
38.25
38.25
38.25
38.25
38.25
-
Oct 14, 2026
37.95
37.95
37.95
37.95
37.95
-
Oct 13, 2026
38.31
38.31
38.31
38.31
38.31
-
Oct 12, 2026
38.13
38.13
38.13
38.13
38.13
-
Oct 9, 2026
38.25
38.25
38.25
38.25
38.25
-
Oct 8, 2026
37.73
37.73
37.73
37.73
37.73
-
Oct 7, 2026
37.76
37.76
37.76
37.76
37.76
-
Oct 6, 2026
38.13
38.13
38.13
38.13
38.13
-
Oct 5, 2026
37.97
37.97
37.97
37.97
37.97
-
Oct 2, 2026
37.65
37.65
37.65
37.65
37.65
-
Oct 1, 2026
37.32
37.32
37.32
37.32
37.32
-
Sep 30, 2026
37.56
37.56
37.56
37.56
37.56
-
Sep 29, 2026
37.80
37.80
37.80
37.80
37.80
-
Sep 28, 2026
37.78
37.78
37.78
37.78
37.78
-
Sep 25, 2026
37.94
37.94
37.94
37.94
37.94
-
Sep 24, 2026
37.71
37.71
37.71
37.71
37.71
-
Sep 23, 2026
37.92
37.92
37.92
37.92
37.92
-
Sep 22, 2026
38.40
38.40
38.40
38.40
38.40
-
Sep 21, 2026
38.31
38.31
38.31
38.31
38.31
-
Sep 18, 2026
37.95
37.95
37.95
37.95
37.95
-
Sep 17, 2026
38.26
38.26
38.26
38.26
38.26
-
Sep 16, 2026
37.99
37.99
37.99
37.99
37.99
-
Sep 15, 2026
38.00
38.00
38.00
38.00
38.00
-
Sep 14, 2026
38.00
38.00
38.00
38.00
38.00
-
Sep 11, 2026
38.22
38.22
38.22
38.22
38.22
-
Sep 10, 2026
38.06
38.06
38.06
38.06
38.06
-
Sep 9, 2026
38.38
38.38
38.38
38.38
38.38
-
Sep 8, 2026
38.77
38.77
38.77
38.77
38.77
-
Sep 4, 2026
39.01
39.01
39.01
39.01
39.01
-
Sep 3, 2026
39.01
39.01
39.01
39.01
39.01
-
Sep 2, 2026
38.59
38.59
38.59
38.59
38.59
-
Sep 1, 2026
38.58
38.58
38.58
38.58
38.58
-
Aug 31, 2026
38.99
38.99
38.99
38.99
38.99
-
Aug 28, 2026
39.06
39.06
39.06
39.06
39.06
-
Aug 27, 2026
39.23
39.23
39.23
39.23
39.23
-
Aug 26, 2026
39.08
39.08
39.08
39.08
39.08
-
Aug 25, 2026
39.19
39.19
39.19
39.19
39.19
-
Aug 24, 2026
38.88
38.88
38.88
38.88
38.88
-
Aug 21, 2026
38.88
38.88
38.88
38.88
38.88
-
Aug 20, 2026
38.53
38.53
38.53
38.53
38.53
-
Aug 19, 2026
38.55
38.55
38.55
38.55
38.55
-
Aug 18, 2026
38.03
38.03
38.03
38.03
38.03
-
Aug 17, 2026
38.28
38.28
38.28
38.28
38.28
-
Aug 14, 2026
38.49
38.49
38.49
38.49
38.49
-
Aug 13, 2026
38.40
38.40
38.40
38.40
38.40
-
Aug 12, 2026
38.31
38.31
38.31
38.31
38.31
-
Aug 11, 2026
38.35
38.35
38.35
38.35
38.35
-
Aug 10, 2026
38.48
38.48
38.48
38.48
38.48
-
Aug 7, 2026
38.53
38.53
38.53
38.53
38.53
-
Aug 6, 2026
38.32
38.32
38.32
38.32
38.32
-
Aug 5, 2026
38.26
38.26
38.26
38.26
38.26
-
Aug 4, 2026
38.16
38.16
38.16
38.16
38.16
-
Aug 3, 2026
37.86
37.86
37.86
37.86
37.86
-
Jul 31, 2026
37.49
37.49
37.49
37.49
37.49
-
Jul 30, 2026
37.93
37.93
37.93
37.93
37.93
-
Jul 29, 2026
37.22
37.22
37.22
37.22
37.22
-
Jul 28, 2026
37.02
37.02
37.02
37.02
37.02
-
Jul 27, 2026
36.76
36.76
36.76
36.76
36.76
-
Jul 24, 2026
36.38
36.38
36.38
36.38
36.38
-
Jul 23, 2026
36.27
36.27
36.27
36.27
36.27
-
Jul 22, 2026
36.65
36.65
36.65
36.65
36.65
-
Jul 21, 2026
36.53
36.53
36.53
36.53
36.53
-
Jul 20, 2026
36.40
36.40
36.40
36.40
36.40
-
Jul 17, 2026
36.56
36.56
36.56
36.56
36.56
-
Jul 16, 2026
36.58
36.58
36.58
36.58
36.58
-
Jul 15, 2026
36.37
36.37
36.37
36.37
36.37
-
Jul 14, 2026
36.18
36.18
36.18
36.18
36.18
-
Jul 13, 2026
35.83
35.83
35.83
35.83
35.83
-
Jul 10, 2026
36.03
36.03
36.03
36.03
36.03
-
Jul 9, 2026
35.83
35.83
35.83
35.83
35.83
-
Jul 8, 2026
35.69
35.69
35.69
35.69
35.69
-
Jul 7, 2026
35.91
35.91
35.91
35.91
35.91
-
Jul 6, 2026
36.29
36.29
36.29
36.29
36.29
-
Jul 2, 2026
35.88
35.88
35.88
35.88
35.88
-
Jul 1, 2026
35.33
35.33
35.33
35.33
35.33
-
Jun 30, 2026
35.41
35.41
35.41
35.41
35.41
-
Jun 29, 2026
35.39
35.39
35.39
35.39
35.39
-
Jun 26, 2026
35.04
35.04
35.04
35.04
35.04
-
Jun 25, 2026
35.02
35.02
35.02
35.02
35.02
-
Jun 24, 2026
34.75
34.75
34.75
34.75
34.75
-
Jun 23, 2026
34.70
34.70
34.70
34.70
34.70
-
Jun 22, 2026
35.17
35.17
35.17
35.17
35.17
-
Jun 18, 2026
35.41
35.41
35.41
35.41
35.41
-
Jun 17, 2026
35.33
35.33
35.33
35.33
35.33
-
Jun 16, 2026
35.51
35.51
35.51
35.51
35.51
-
Jun 15, 2026
35.71
35.71
35.71
35.71
35.71
-
Jun 12, 2026
35.53
35.53
35.53
35.53
35.53
-
Jun 11, 2026
35.33
35.33
35.33
35.33
35.33
-
Jun 10, 2026
34.74
34.74
34.74
34.74
34.74
-
Jun 9, 2026
35.14
35.14
35.14
35.14
35.14
-
Jun 8, 2026
34.97
34.97
34.97
34.97
34.97
-
Jun 5, 2026
35.03
35.03
35.03
35.03
35.03
-
Jun 4, 2026
35.80
35.80
35.80
35.80
35.80
-
Jun 3, 2026
35.44
35.44
35.44
35.44
35.44
-
Jun 2, 2026
35.86
35.86
35.86
35.86
35.86
-
Jun 1, 2026
35.89
35.89
35.89
35.89
35.89
-
May 29, 2026
35.95
35.95
35.95
35.95
35.95
-
May 28, 2026
35.89
35.89
35.89
35.89
35.89
-
May 27, 2026
35.79
35.79
35.79
35.79
35.79
-
May 26, 2026
35.81
35.81
35.81
35.81
35.81
-
May 22, 2026
35.64
35.64
35.64
35.64
35.64
-
May 21, 2026
35.65
35.65
35.65
35.65
35.65
-
May 20, 2026
35.56
35.56
35.56
35.56
35.56
-
May 19, 2026
35.19
35.19
35.19
35.19
35.19
-
May 18, 2026
35.28
35.28
35.28
35.28
35.28
-
May 15, 2026
34.97
34.97
34.97
34.97
34.97
-
May 14, 2026
35.53
35.53
35.53
35.53
35.53
-
May 13, 2026
35.55
35.55
35.55
35.55
35.55
-
May 12, 2026
35.51
35.51
35.51
35.51
35.51
-
May 11, 2026
35.74
35.74
35.74
35.74
35.74
-
May 8, 2026
35.96
35.96
35.96
35.96
35.96
-
May 7, 2026
35.76
35.76
35.76
35.76
35.76
-
May 6, 2026
36.15
36.15
36.15
36.15
36.15
-
May 5, 2026
35.42
35.42
35.42
35.42
35.42
-
May 4, 2026
35.12
35.12
35.12
35.12
35.12
-
May 1, 2026
35.27
35.27
35.27
35.27
35.27
-
Apr 30, 2026
35.39
35.39
35.39
35.39
35.39
-
Apr 29, 2026
34.89
34.89
34.89
34.89
34.89
-
Apr 28, 2026
35.10
35.10
35.10
35.10
35.10
-
Apr 27, 2026
35.39
35.39
35.39
35.39
35.39
-
Apr 24, 2026
35.54
35.54
35.54
35.54
35.54
-
Apr 23, 2026
35.33
35.33
35.33
35.33
35.33
-
Apr 22, 2026
35.95
35.95
35.95
35.95
35.95
-
Apr 21, 2026
35.94
35.94
35.94
35.94
35.94
-
Apr 20, 2026
36.42
36.42
36.42
36.42
36.42
-
Apr 17, 2026
36.56
36.56
36.56
36.56
36.56
-
Apr 16, 2026
36.00
36.00
36.00
36.00
36.00
-
Apr 15, 2026
35.87
35.87
35.87
35.87
35.87
-
Apr 14, 2026
35.86
35.86
35.86
35.86
35.86
-
Apr 13, 2026
35.58
35.58
35.58
35.58
35.58
-
Apr 10, 2026
35.23
35.23
35.23
35.23
35.23
-
Apr 9, 2026
35.23
35.23
35.23
35.23
35.23
-
Apr 8, 2026
35.33
35.33
35.33
35.33
35.33
-
Apr 7, 2026
34.10
34.10
34.10
34.10
34.10
-
Apr 6, 2026
34.17
34.17
34.17
34.17
34.17
-
Apr 2, 2026
34.05
34.05
34.05
34.05
34.05
-
Apr 1, 2026
34.29
34.29
34.29
34.29
34.29
-
Mar 31, 2026
33.82
33.82
33.82
33.82
33.82
-
Mar 30, 2026
32.87
32.87
32.87
32.87
32.87
-
Mar 27, 2026
32.84
32.84
32.84
32.84
32.84
-
Mar 26, 2026
33.22
33.22
33.22
33.22
33.22
-
Mar 25, 2026
33.59
33.59
33.59
33.59
33.59
-
Mar 24, 2026
33.12
33.12
33.12
33.12
33.12
-
Mar 23, 2026
33.31
33.31
33.31
33.31
33.31
-
Mar 20, 2026
32.62
32.62
32.62
32.62
32.62
-
Mar 19, 2026
33.38
33.38
33.38
33.38
33.38
-
Mar 18, 2026
33.46
33.46
33.46
33.46
33.46
-
Mar 17, 2026
33.81
33.81
33.81
33.81
33.81
-
Mar 16, 2026
33.60
33.60
33.60
33.60
33.60
-
Mar 13, 2026
33.25
33.25
33.25
33.25
33.25
-
Mar 12, 2026
33.73
33.73
33.73
33.73
33.73
-
Mar 11, 2026
34.37
34.37
34.37
34.37
34.37
-
Mar 10, 2026
34.52
34.52
34.52
34.52
34.52
-
Mar 9, 2026
34.64
34.64
34.64
34.64
34.64
-
Mar 6, 2026
34.62
34.62
34.62
34.62
34.62
-
Mar 5, 2026
34.69
34.69
34.69
34.69
34.69
-
Mar 4, 2026
35.12
35.12
35.12
35.12
35.12
-
Mar 3, 2026
34.99
34.99
34.99
34.99
34.99
-
Mar 2, 2026
36.01
36.01
36.01
36.01
36.01
-
Feb 27, 2026
36.68
36.68
36.68
36.68
36.68
-
Feb 26, 2026
36.56
36.56
36.56
36.56
36.56
-
Feb 25, 2026
36.46
36.46
36.46
36.46
36.46
-
Feb 24, 2026
36.20
36.20
36.20
36.20
36.20
-
Feb 23, 2026
36.05
36.05
36.05
36.05
36.05
-
Feb 20, 2026
36.42
36.42
36.42
36.42
36.42
-
Feb 19, 2026
36.06
36.06
36.06
36.06
36.06
-
Feb 18, 2026
36.09
36.09
36.09
36.09
36.09
-
Feb 17, 2026
36.13
36.13
36.13
36.13
36.13
-
Feb 13, 2026
36.28
36.28
36.28
36.28
36.28
-
Feb 12, 2026
36.36
36.36
36.36
36.36
36.36
-
Feb 11, 2026
36.95
36.95
36.95
36.95
36.95
-
Feb 10, 2026
37.00
37.00
37.00
37.00
37.00
-
Feb 9, 2026
36.69
36.69
36.69
36.69
36.69
-
Feb 6, 2026
36.30
36.30
36.30
36.30
36.30
-
Feb 5, 2026
35.85
35.85
35.85
35.85
35.85
-
Feb 4, 2026
36.15
36.15
36.15
36.15
36.15
-
Feb 3, 2026
36.26
36.26
36.26
36.26
36.26
-
Feb 2, 2026
36.32
36.32
36.32
36.32
36.32
-
Jan 30, 2026
36.19
36.19
36.19
36.19
36.19
-
Jan 29, 2026
36.65
36.65
36.65
36.65
36.65
-
Jan 28, 2026
36.79
36.79
36.79
36.79
36.79
-
Jan 27, 2026
37.09
37.09
37.09
37.09
37.09
-
Jan 26, 2026
36.62
36.62
36.62
36.62
36.62
-
Jan 23, 2026
36.52
36.52
36.52
36.52
36.52
-
Jan 22, 2026
36.31
36.31
36.31
36.31
36.31
-
Jan 21, 2026
36.02
36.02
36.02
36.02
36.02
-
Jan 20, 2026
35.60
35.60
35.60
35.60
35.60
-
Jan 16, 2026
36.20
36.20
36.20
36.20
36.20
-
Jan 15, 2026
36.17
36.17
36.17
36.17
36.17
-
Jan 14, 2026
36.03
36.03
36.03
36.03
36.03
-
Jan 13, 2026
35.87
35.87
35.87
35.87
35.87
-
Jan 12, 2026
36.17
36.17
36.17
36.17
36.17
-
Jan 9, 2026
35.97
35.97
35.97
35.97
35.97
-
Jan 8, 2026
35.84
35.84
35.84
35.84
35.84
-
Jan 7, 2026
35.92
35.92
35.92
35.92
35.92
-
Jan 6, 2026
35.95
35.95
35.95
35.95
35.95
-
Jan 5, 2026
35.79
35.79
35.79
35.79
35.79
-
Jan 2, 2026
35.39
35.39
35.39
35.39
35.39
-
Dec 31, 2025
35.25
35.25
35.25
35.25
35.25
-
Dec 30, 2025
35.40
35.40
35.40
35.40
35.40
-
Dec 29, 2025
35.42
35.42
35.42
35.42
35.42
-
Dec 26, 2025
35.48
35.48
35.48
35.48
35.48
-
Dec 24, 2025
35.47
35.47
35.47
35.47
35.47
-
Dec 23, 2025
35.50
35.50
35.50
35.50
35.50
-
Dec 22, 2025
35.27
35.27
35.27
35.27
35.27
-
Dec 19, 2025
35.19
35.19
35.19
35.19
35.19
-
Dec 18, 2025
35.06
35.06
35.06
35.06
35.06
-
Dec 17, 2025
34.78
34.78
34.78
34.78
34.78
-
Dec 16, 2025
35.23
35.23
35.23
35.23
35.23
-
Dec 15, 2025
35.38
35.38
35.38
35.38
35.38
-
Dec 12, 2025
35.16
35.16
35.16
35.16
35.16
-
Dec 11, 2025
7.336
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
35.36
35.36
35.36
35.36
35.36
-
Dec 10, 2025
42.58
42.58
42.58
42.58
35.24
-
Dec 9, 2025
42.23
42.23
42.23
42.23
34.95
-
Dec 8, 2025
42.41
42.41
42.41
42.41
35.10
-
Dec 5, 2025
42.51
42.51
42.51
42.51
35.19
-
Dec 4, 2025
42.65
42.65
42.65
42.65
35.30
-
Dec 3, 2025
42.36
42.36
42.36
42.36
35.06
-
Dec 2, 2025
42.30
42.30
42.30
42.30
35.01
-
Dec 1, 2025
42.26
42.26
42.26
42.26
34.98
-
Nov 28, 2025
42.51
42.51
42.51
42.51
35.19
-
Nov 26, 2025
42.35
42.35
42.35
42.35
35.05
-
Nov 25, 2025
42.02
42.02
42.02
42.02
34.78
-
Nov 24, 2025
41.59
41.59
41.59
41.59
34.42
-
Nov 21, 2025
41.41
41.41
41.41
41.41
34.28
-
Nov 20, 2025
40.53
40.53
40.53
40.53
33.55
-
Nov 19, 2025
41.06
41.06
41.06
41.06
33.99
-
Nov 18, 2025
41.16
41.16
41.16
41.16
34.07
-
Nov 17, 2025
41.48
41.48
41.48
41.48
34.33
-
Nov 14, 2025
42.10
42.10
42.10
42.10
34.85
-
Nov 13, 2025
42.12
42.12
42.12
42.12
34.86
-
Nov 12, 2025
42.56
42.56
42.56
42.56
35.23
-
Nov 11, 2025
42.47
42.47
42.47
42.47
35.15
-
Nov 10, 2025
42.21
42.21
42.21
42.21
34.94
-
Nov 7, 2025
41.84
41.84
41.84
41.84
34.63
-
Nov 6, 2025
41.68
41.68
41.68
41.68
34.50
-
Nov 5, 2025
41.94
41.94
41.94
41.94
34.71
-
Nov 4, 2025
41.66
41.66
41.66
41.66
34.48
-
Nov 3, 2025
42.24
42.24
42.24
42.24
34.96
-
