Nasdaq - Delayed Quote
USD
Invesco International Small-Mid Com Y (OSMYX)
37.97
+0.12
(+0.32%)
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
37.97
37.97
37.97
37.97
37.97
-
Oct 30, 2026
37.85
37.85
37.85
37.85
37.85
-
Oct 29, 2026
38.03
38.03
38.03
38.03
38.03
-
Oct 28, 2026
38.08
38.08
38.08
38.08
38.08
-
Oct 27, 2026
38.01
38.01
38.01
38.01
38.01
-
Oct 26, 2026
37.77
37.77
37.77
37.77
37.77
-
Oct 23, 2026
38.01
38.01
38.01
38.01
38.01
-
Oct 22, 2026
38.07
38.07
38.07
38.07
38.07
-
Oct 21, 2026
38.24
38.24
38.24
38.24
38.24
-
Oct 20, 2026
38.09
38.09
38.09
38.09
38.09
-
Oct 19, 2026
37.84
37.84
37.84
37.84
37.84
-
Oct 16, 2026
37.90
37.90
37.90
37.90
37.90
-
Oct 15, 2026
37.99
37.99
37.99
37.99
37.99
-
Oct 14, 2026
37.69
37.69
37.69
37.69
37.69
-
Oct 13, 2026
38.05
38.05
38.05
38.05
38.05
-
Oct 12, 2026
37.87
37.87
37.87
37.87
37.87
-
Oct 9, 2026
37.99
37.99
37.99
37.99
37.99
-
Oct 8, 2026
37.47
37.47
37.47
37.47
37.47
-
Oct 7, 2026
37.50
37.50
37.50
37.50
37.50
-
Oct 6, 2026
37.88
37.88
37.88
37.88
37.88
-
Oct 5, 2026
37.71
37.71
37.71
37.71
37.71
-
Oct 2, 2026
37.40
37.40
37.40
37.40
37.40
-
Oct 1, 2026
37.07
37.07
37.07
37.07
37.07
-
Sep 30, 2026
37.30
37.30
37.30
37.30
37.30
-
Sep 29, 2026
37.55
37.55
37.55
37.55
37.55
-
Sep 28, 2026
37.53
37.53
37.53
37.53
37.53
-
Sep 25, 2026
37.68
37.68
37.68
37.68
37.68
-
Sep 24, 2026
37.46
37.46
37.46
37.46
37.46
-
Sep 23, 2026
37.66
37.66
37.66
37.66
37.66
-
Sep 22, 2026
38.14
38.14
38.14
38.14
38.14
-
Sep 21, 2026
38.05
38.05
38.05
38.05
38.05
-
Sep 18, 2026
37.69
37.69
37.69
37.69
37.69
-
Sep 17, 2026
38.01
38.01
38.01
38.01
38.01
-
Sep 16, 2026
37.73
37.73
37.73
37.73
37.73
-
Sep 15, 2026
37.74
37.74
37.74
37.74
37.74
-
Sep 14, 2026
37.75
37.75
37.75
37.75
37.75
-
Sep 11, 2026
37.96
37.96
37.96
37.96
37.96
-
Sep 10, 2026
37.80
37.80
37.80
37.80
37.80
-
Sep 9, 2026
38.13
38.13
38.13
38.13
38.13
-
Sep 8, 2026
38.51
38.51
38.51
38.51
38.51
-
Sep 4, 2026
38.74
38.74
38.74
38.74
38.74
-
Sep 3, 2026
38.75
38.75
38.75
38.75
38.75
-
Sep 2, 2026
38.33
38.33
38.33
38.33
38.33
-
Sep 1, 2026
38.32
38.32
38.32
38.32
38.32
-
Aug 31, 2026
38.73
38.73
38.73
38.73
38.73
-
Aug 28, 2026
38.80
38.80
38.80
38.80
38.80
-
Aug 27, 2026
38.97
38.97
38.97
38.97
38.97
-
Aug 26, 2026
38.82
38.82
38.82
38.82
38.82
-
Aug 25, 2026
38.93
38.93
38.93
38.93
38.93
-
Aug 24, 2026
38.62
38.62
38.62
38.62
38.62
-
Aug 21, 2026
38.62
38.62
38.62
38.62
38.62
-
Aug 20, 2026
38.27
38.27
38.27
38.27
38.27
-
Aug 19, 2026
38.30
38.30
38.30
38.30
38.30
-
Aug 18, 2026
37.78
37.78
37.78
37.78
37.78
-
Aug 17, 2026
38.03
38.03
38.03
38.03
38.03
-
Aug 14, 2026
38.23
38.23
38.23
38.23
38.23
-
Aug 13, 2026
38.14
38.14
38.14
38.14
38.14
-
Aug 12, 2026
38.05
38.05
38.05
38.05
38.05
-
Aug 11, 2026
38.09
38.09
38.09
38.09
38.09
-
Aug 10, 2026
38.22
38.22
38.22
38.22
38.22
-
Aug 7, 2026
38.27
38.27
38.27
38.27
38.27
-
Aug 6, 2026
38.06
38.06
38.06
38.06
38.06
-
Aug 5, 2026
38.00
38.00
38.00
38.00
38.00
-
Aug 4, 2026
37.91
37.91
37.91
37.91
37.91
-
Aug 3, 2026
37.61
37.61
37.61
37.61
37.61
-
Jul 31, 2026
37.24
37.24
37.24
37.24
37.24
-
Jul 30, 2026
37.68
37.68
37.68
37.68
37.68
-
Jul 29, 2026
36.97
36.97
36.97
36.97
36.97
-
Jul 28, 2026
36.78
36.78
36.78
36.78
36.78
-
Jul 27, 2026
36.52
36.52
36.52
36.52
36.52
-
Jul 24, 2026
36.14
36.14
36.14
36.14
36.14
-
Jul 23, 2026
36.03
36.03
36.03
36.03
36.03
-
Jul 22, 2026
36.41
36.41
36.41
36.41
36.41
-
Jul 21, 2026
36.29
36.29
36.29
36.29
36.29
-
Jul 20, 2026
36.15
36.15
36.15
36.15
36.15
-
Jul 17, 2026
36.32
36.32
36.32
36.32
36.32
-
Jul 16, 2026
36.34
36.34
36.34
36.34
36.34
-
Jul 15, 2026
36.12
36.12
36.12
36.12
36.12
-
Jul 14, 2026
35.94
35.94
35.94
35.94
35.94
-
Jul 13, 2026
35.60
35.60
35.60
35.60
35.60
-
Jul 10, 2026
35.79
35.79
35.79
35.79
35.79
-
Jul 9, 2026
35.59
35.59
35.59
35.59
35.59
-
Jul 8, 2026
35.46
35.46
35.46
35.46
35.46
-
Jul 7, 2026
35.67
35.67
35.67
35.67
35.67
-
Jul 6, 2026
36.05
36.05
36.05
36.05
36.05
-
Jul 2, 2026
35.64
35.64
35.64
35.64
35.64
-
Jul 1, 2026
35.10
35.10
35.10
35.10
35.10
-
Jun 30, 2026
35.18
35.18
35.18
35.18
35.18
-
Jun 29, 2026
35.16
35.16
35.16
35.16
35.16
-
Jun 26, 2026
34.81
34.81
34.81
34.81
34.81
-
Jun 25, 2026
34.79
34.79
34.79
34.79
34.79
-
Jun 24, 2026
34.52
34.52
34.52
34.52
34.52
-
Jun 23, 2026
34.47
34.47
34.47
34.47
34.47
-
Jun 22, 2026
34.94
34.94
34.94
34.94
34.94
-
Jun 18, 2026
35.18
35.18
35.18
35.18
35.18
-
Jun 17, 2026
35.10
35.10
35.10
35.10
35.10
-
Jun 16, 2026
35.28
35.28
35.28
35.28
35.28
-
Jun 15, 2026
35.48
35.48
35.48
35.48
35.48
-
Jun 12, 2026
35.30
35.30
35.30
35.30
35.30
-
Jun 11, 2026
35.10
35.10
35.10
35.10
35.10
-
Jun 10, 2026
34.52
34.52
34.52
34.52
34.52
-
Jun 9, 2026
34.91
34.91
34.91
34.91
34.91
-
Jun 8, 2026
34.74
34.74
34.74
34.74
34.74
-
Jun 5, 2026
34.80
34.80
34.80
34.80
34.80
-
Jun 4, 2026
35.57
35.57
35.57
35.57
35.57
-
Jun 3, 2026
35.21
35.21
35.21
35.21
35.21
-
Jun 2, 2026
35.63
35.63
35.63
35.63
35.63
-
Jun 1, 2026
35.66
35.66
35.66
35.66
35.66
-
May 29, 2026
35.72
35.72
35.72
35.72
35.72
-
May 28, 2026
35.66
35.66
35.66
35.66
35.66
-
May 27, 2026
35.56
35.56
35.56
35.56
35.56
-
May 26, 2026
35.58
35.58
35.58
35.58
35.58
-
May 22, 2026
35.41
35.41
35.41
35.41
35.41
-
May 21, 2026
35.42
35.42
35.42
35.42
35.42
-
May 20, 2026
35.33
35.33
35.33
35.33
35.33
-
May 19, 2026
34.96
34.96
34.96
34.96
34.96
-
May 18, 2026
35.06
35.06
35.06
35.06
35.06
-
May 15, 2026
34.75
34.75
34.75
34.75
34.75
-
May 14, 2026
35.30
35.30
35.30
35.30
35.30
-
May 13, 2026
35.32
35.32
35.32
35.32
35.32
-
May 12, 2026
35.28
35.28
35.28
35.28
35.28
-
May 11, 2026
35.51
35.51
35.51
35.51
35.51
-
May 8, 2026
35.73
35.73
35.73
35.73
35.73
-
May 7, 2026
35.53
35.53
35.53
35.53
35.53
-
May 6, 2026
35.92
35.92
35.92
35.92
35.92
-
May 5, 2026
35.19
35.19
35.19
35.19
35.19
-
May 4, 2026
34.90
34.90
34.90
34.90
34.90
-
May 1, 2026
35.04
35.04
35.04
35.04
35.04
-
Apr 30, 2026
35.16
35.16
35.16
35.16
35.16
-
Apr 29, 2026
34.67
34.67
34.67
34.67
34.67
-
Apr 28, 2026
34.87
34.87
34.87
34.87
34.87
-
Apr 27, 2026
35.16
35.16
35.16
35.16
35.16
-
Apr 24, 2026
35.32
35.32
35.32
35.32
35.32
-
Apr 23, 2026
35.11
35.11
35.11
35.11
35.11
-
Apr 22, 2026
35.72
35.72
35.72
35.72
35.72
-
Apr 21, 2026
35.71
35.71
35.71
35.71
35.71
-
Apr 20, 2026
36.19
36.19
36.19
36.19
36.19
-
Apr 17, 2026
36.33
36.33
36.33
36.33
36.33
-
Apr 16, 2026
35.77
35.77
35.77
35.77
35.77
-
Apr 15, 2026
35.65
35.65
35.65
35.65
35.65
-
Apr 14, 2026
35.64
35.64
35.64
35.64
35.64
-
Apr 13, 2026
35.35
35.35
35.35
35.35
35.35
-
Apr 10, 2026
35.01
35.01
35.01
35.01
35.01
-
Apr 9, 2026
35.01
35.01
35.01
35.01
35.01
-
Apr 8, 2026
35.11
35.11
35.11
35.11
35.11
-
Apr 7, 2026
33.88
33.88
33.88
33.88
33.88
-
Apr 6, 2026
33.96
33.96
33.96
33.96
33.96
-
Apr 2, 2026
33.84
33.84
33.84
33.84
33.84
-
Apr 1, 2026
34.07
34.07
34.07
34.07
34.07
-
Mar 31, 2026
33.61
33.61
33.61
33.61
33.61
-
Mar 30, 2026
32.66
32.66
32.66
32.66
32.66
-
Mar 27, 2026
32.64
32.64
32.64
32.64
32.64
-
Mar 26, 2026
33.01
33.01
33.01
33.01
33.01
-
Mar 25, 2026
33.38
33.38
33.38
33.38
33.38
-
Mar 24, 2026
32.91
32.91
32.91
32.91
32.91
-
Mar 23, 2026
33.10
33.10
33.10
33.10
33.10
-
Mar 20, 2026
32.41
32.41
32.41
32.41
32.41
-
Mar 19, 2026
33.17
33.17
33.17
33.17
33.17
-
Mar 18, 2026
33.24
33.24
33.24
33.24
33.24
-
Mar 17, 2026
33.60
33.60
33.60
33.60
33.60
-
Mar 16, 2026
33.39
33.39
33.39
33.39
33.39
-
Mar 13, 2026
33.04
33.04
33.04
33.04
33.04
-
Mar 12, 2026
33.52
33.52
33.52
33.52
33.52
-
Mar 11, 2026
34.15
34.15
34.15
34.15
34.15
-
Mar 10, 2026
34.30
34.30
34.30
34.30
34.30
-
Mar 9, 2026
34.42
34.42
34.42
34.42
34.42
-
Mar 6, 2026
34.40
34.40
34.40
34.40
34.40
-
Mar 5, 2026
34.47
34.47
34.47
34.47
34.47
-
Mar 4, 2026
34.90
34.90
34.90
34.90
34.90
-
Mar 3, 2026
34.77
34.77
34.77
34.77
34.77
-
Mar 2, 2026
35.78
35.78
35.78
35.78
35.78
-
Feb 27, 2026
36.45
36.45
36.45
36.45
36.45
-
Feb 26, 2026
36.34
36.34
36.34
36.34
36.34
-
Feb 25, 2026
36.24
36.24
36.24
36.24
36.24
-
Feb 24, 2026
35.97
35.97
35.97
35.97
35.97
-
Feb 23, 2026
35.83
35.83
35.83
35.83
35.83
-
Feb 20, 2026
36.19
36.19
36.19
36.19
36.19
-
Feb 19, 2026
35.83
35.83
35.83
35.83
35.83
-
Feb 18, 2026
35.87
35.87
35.87
35.87
35.87
-
Feb 17, 2026
35.91
35.91
35.91
35.91
35.91
-
Feb 13, 2026
36.06
36.06
36.06
36.06
36.06
-
Feb 12, 2026
36.14
36.14
36.14
36.14
36.14
-
Feb 11, 2026
36.73
36.73
36.73
36.73
36.73
-
Feb 10, 2026
36.77
36.77
36.77
36.77
36.77
-
Feb 9, 2026
36.47
36.47
36.47
36.47
36.47
-
Feb 6, 2026
36.08
36.08
36.08
36.08
36.08
-
Feb 5, 2026
35.63
35.63
35.63
35.63
35.63
-
Feb 4, 2026
35.92
35.92
35.92
35.92
35.92
-
Feb 3, 2026
36.04
36.04
36.04
36.04
36.04
-
Feb 2, 2026
36.10
36.10
36.10
36.10
36.10
-
Jan 30, 2026
35.97
35.97
35.97
35.97
35.97
-
Jan 29, 2026
36.43
36.43
36.43
36.43
36.43
-
Jan 28, 2026
36.56
36.56
36.56
36.56
36.56
-
Jan 27, 2026
36.86
36.86
36.86
36.86
36.86
-
Jan 26, 2026
36.40
36.40
36.40
36.40
36.40
-
Jan 23, 2026
36.30
36.30
36.30
36.30
36.30
-
Jan 22, 2026
36.08
36.08
36.08
36.08
36.08
-
Jan 21, 2026
35.80
35.80
35.80
35.80
35.80
-
Jan 20, 2026
35.38
35.38
35.38
35.38
35.38
-
Jan 16, 2026
35.98
35.98
35.98
35.98
35.98
-
Jan 15, 2026
35.95
35.95
35.95
35.95
35.95
-
Jan 14, 2026
35.81
35.81
35.81
35.81
35.81
-
Jan 13, 2026
35.66
35.66
35.66
35.66
35.66
-
Jan 12, 2026
35.95
35.95
35.95
35.95
35.95
-
Jan 9, 2026
35.75
35.75
35.75
35.75
35.75
-
Jan 8, 2026
35.63
35.63
35.63
35.63
35.63
-
Jan 7, 2026
35.70
35.70
35.70
35.70
35.70
-
Jan 6, 2026
35.73
35.73
35.73
35.73
35.73
-
Jan 5, 2026
35.57
35.57
35.57
35.57
35.57
-
Jan 2, 2026
35.17
35.17
35.17
35.17
35.17
-
Dec 31, 2025
35.04
35.04
35.04
35.04
35.04
-
Dec 30, 2025
35.18
35.18
35.18
35.18
35.18
-
Dec 29, 2025
35.21
35.21
35.21
35.21
35.21
-
Dec 26, 2025
35.27
35.27
35.27
35.27
35.27
-
Dec 24, 2025
35.26
35.26
35.26
35.26
35.26
-
Dec 23, 2025
35.29
35.29
35.29
35.29
35.29
-
Dec 22, 2025
35.06
35.06
35.06
35.06
35.06
-
Dec 19, 2025
34.98
34.98
34.98
34.98
34.98
-
Dec 18, 2025
34.85
34.85
34.85
34.85
34.85
-
Dec 17, 2025
34.58
34.58
34.58
34.58
34.58
-
Dec 16, 2025
35.02
35.02
35.02
35.02
35.02
-
Dec 15, 2025
35.17
35.17
35.17
35.17
35.17
-
Dec 12, 2025
34.95
34.95
34.95
34.95
34.95
-
Dec 11, 2025
7.253
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
35.15
35.15
35.15
35.15
35.15
-
Dec 10, 2025
42.29
42.29
42.29
42.29
35.04
-
Dec 9, 2025
41.94
41.94
41.94
41.94
34.75
-
Dec 8, 2025
42.12
42.12
42.12
42.12
34.90
-
Dec 5, 2025
42.22
42.22
42.22
42.22
34.98
-
Dec 4, 2025
42.36
42.36
42.36
42.36
35.09
-
Dec 3, 2025
42.07
42.07
42.07
42.07
34.85
-
Dec 2, 2025
42.01
42.01
42.01
42.01
34.81
-
Dec 1, 2025
41.97
41.97
41.97
41.97
34.77
-
Nov 28, 2025
42.21
42.21
42.21
42.21
34.97
-
Nov 26, 2025
42.06
42.06
42.06
42.06
34.85
-
Nov 25, 2025
41.73
41.73
41.73
41.73
34.57
-
Nov 24, 2025
41.31
41.31
41.31
41.31
34.23
-
Nov 21, 2025
41.13
41.13
41.13
41.13
34.08
-
Nov 20, 2025
40.26
40.26
40.26
40.26
33.36
-
Nov 19, 2025
40.78
40.78
40.78
40.78
33.79
-
Nov 18, 2025
40.88
40.88
40.88
40.88
33.87
-
Nov 17, 2025
41.20
41.20
41.20
41.20
34.13
-
Nov 14, 2025
41.82
41.82
41.82
41.82
34.65
-
Nov 13, 2025
41.84
41.84
41.84
41.84
34.66
-
Nov 12, 2025
42.27
42.27
42.27
42.27
35.02
-
Nov 11, 2025
42.19
42.19
42.19
42.19
34.95
-
Nov 10, 2025
41.93
41.93
41.93
41.93
34.74
-
Nov 7, 2025
41.55
41.55
41.55
41.55
34.42
-
Nov 6, 2025
41.40
41.40
41.40
41.40
34.30
-
Nov 5, 2025
41.66
41.66
41.66
41.66
34.52
-
Nov 4, 2025
41.38
41.38
41.38
41.38
34.28
-
Nov 3, 2025
41.95
41.95
41.95
41.95
34.76
-
