Invesco Emerging Markets ex-China R6 GTDFX
45.00 USD -0.16 (-0.35%)
Regular-session close
Day range unavailable
32.89 52-week range 52.11
- YTD
- +29.72%
- 1 year
- +10.95%
GTDFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | -0.76 | -1.66% |
| Nov 11, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | +1.36 | +3.05% |
| Nov 10, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | -0.47 | -1.04% |
| Nov 9, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | +1.62 | +3.73% |
| Nov 6, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | +0.87 | +2.05% |
| Nov 5, 2026 | 42.54 | 42.54 | 42.54 | 42.54 | -2.78 | -6.13% |
| Nov 4, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | +0.28 | +0.62% |
| Nov 3, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | +0.07 | +0.16% |
| Nov 2, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | -0.02 | -0.04% |
| Oct 30, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | -1.48 | -3.18% |
| Oct 29, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | -0.84 | -1.78% |
| Oct 28, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | +0.91 | +1.96% |
| Oct 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | +0.73 | +1.60% |
| Oct 26, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | -0.58 | -1.25% |
| Oct 23, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | +0.20 | +0.43% |
| Oct 22, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | -1.31 | -2.77% |
| Oct 21, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | +0.38 | +0.81% |
| Oct 20, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | +0.19 | +0.41% |
| Oct 19, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | +0.61 | +1.32% |
| Oct 16, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | -0.91 | -1.93% |
| Oct 15, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | -0.33 | -0.70% |
| Oct 14, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | -1.00 | -2.07% |
| Oct 13, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | -0.56 | -1.14% |
| Oct 12, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | -0.38 | -0.77% |
| Oct 9, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | +0.32 | +0.65% |
| Oct 8, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | -1.06 | -2.12% |
| Oct 7, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | -0.51 | -1.01% |
| Oct 6, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | -0.45 | -0.88% |
| Oct 5, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | +0.98 | +1.96% |
| Oct 2, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | +0.72 | +1.46% |
| Oct 1, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | +0.46 | +0.94% |
| Sep 30, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | -0.62 | -1.25% |
| Sep 29, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | +0.02 | +0.04% |
| Sep 28, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | -0.66 | -1.32% |
| Sep 25, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | +0.56 | +1.13% |
| Sep 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | -0.46 | -0.92% |
| Sep 23, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | -0.81 | -1.59% |
| Sep 22, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | +0.22 | +0.43% |
| Sep 21, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | +1.38 | +2.80% |
| Sep 18, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | +0.07 | +0.14% |
| Sep 17, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | +0.82 | +1.69% |
| Sep 16, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | -0.14 | -0.29% |
| Sep 15, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | -0.18 | -0.37% |
| Sep 14, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | -1.45 | -2.89% |
| Sep 11, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | +0.51 | +1.03% |
| Sep 10, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | -0.70 | -1.39% |
| Sep 9, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | -0.28 | -0.55% |
| Sep 8, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | +0.13 | +0.26% |
| Sep 4, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | +0.49 | +0.98% |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | +0.27 | +0.54% |
| Sep 2, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | +0.30 | +0.61% |
| Sep 1, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | -0.01 | -0.02% |
| Aug 31, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | +0.13 | +0.26% |
| Aug 28, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | -0.23 | -0.46% |
| Aug 27, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | +0.49 | +1.00% |
| Aug 26, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | +0.09 | +0.18% |
| Aug 25, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | +0.88 | +1.83% |
| Aug 24, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | -0.93 | -1.90% |
| Aug 21, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | +0.85 | +1.76% |
| Aug 20, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | +0.32 | +0.67% |
| Aug 19, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | +0.44 | +0.93% |
| Aug 18, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | -1.59 | -3.25% |
| Aug 17, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | +0.50 | +1.03% |
| Aug 14, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | -0.24 | -0.49% |
| Aug 13, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | +0.40 | +0.83% |
65 days, newest first. Daily bars as drawn on the GTDFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.