Invesco International Small-Mid Com R OSMNX
34.50 USD +0.11 (+0.32%)
Regular-session close
Day range unavailable
29.58 52-week range 39.13
- YTD
- +7.75%
- 1 year
- -10.76%
OSMNX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | -0.28 | -0.81% |
| Nov 11, 2026 | 34.67 | 34.67 | 34.67 | 34.67 | +0.18 | +0.52% |
| Nov 10, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | -0.28 | -0.81% |
| Nov 9, 2026 | 34.77 | 34.77 | 34.77 | 34.77 | +0.85 | +2.51% |
| Nov 6, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | -0.26 | -0.76% |
| Nov 5, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | -0.58 | -1.67% |
| Nov 4, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | +0.43 | +1.25% |
| Nov 3, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | -0.21 | -0.61% |
| Nov 2, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | +0.10 | +0.29% |
| Oct 30, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | -0.17 | -0.49% |
| Oct 29, 2026 | 34.61 | 34.61 | 34.61 | 34.61 | -0.04 | -0.12% |
| Oct 28, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | +0.06 | +0.17% |
| Oct 27, 2026 | 34.59 | 34.59 | 34.59 | 34.59 | +0.22 | +0.64% |
| Oct 26, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | -0.22 | -0.64% |
| Oct 23, 2026 | 34.59 | 34.59 | 34.59 | 34.59 | -0.05 | -0.14% |
| Oct 22, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | -0.16 | -0.46% |
| Oct 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | +0.14 | +0.40% |
| Oct 20, 2026 | 34.66 | 34.66 | 34.66 | 34.66 | +0.23 | +0.67% |
| Oct 19, 2026 | 34.43 | 34.43 | 34.43 | 34.43 | -0.07 | -0.20% |
| Oct 16, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | -0.08 | -0.23% |
| Oct 15, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | +0.27 | +0.79% |
| Oct 14, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | -0.32 | -0.92% |
| Oct 13, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | +0.16 | +0.46% |
| Oct 12, 2026 | 34.47 | 34.47 | 34.47 | 34.47 | -0.10 | -0.29% |
| Oct 9, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | +0.46 | +1.35% |
| Oct 8, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | -0.02 | -0.06% |
| Oct 7, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | -0.35 | -1.02% |
| Oct 6, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | +0.15 | +0.44% |
| Oct 5, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | +0.29 | +0.85% |
| Oct 2, 2026 | 34.04 | 34.04 | 34.04 | 34.04 | +0.30 | +0.89% |
| Oct 1, 2026 | 33.74 | 33.74 | 33.74 | 33.74 | -0.22 | -0.65% |
| Sep 30, 2026 | 33.96 | 33.96 | 33.96 | 33.96 | -0.22 | -0.64% |
| Sep 29, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | +0.02 | +0.06% |
| Sep 28, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | -0.15 | -0.44% |
| Sep 25, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | +0.21 | +0.62% |
| Sep 24, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | -0.19 | -0.55% |
| Sep 23, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | -0.43 | -1.24% |
| Sep 22, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | +0.08 | +0.23% |
| Sep 21, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | +0.33 | +0.96% |
| Sep 18, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | -0.29 | -0.84% |
| Sep 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | +0.25 | +0.73% |
| Sep 16, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | -0.02 | -0.06% |
| Sep 15, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 0.00 | 0.00% |
| Sep 14, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | -0.20 | -0.58% |
| Sep 11, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | +0.15 | +0.44% |
| Sep 10, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | -0.30 | -0.86% |
| Sep 9, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | -0.34 | -0.97% |
| Sep 8, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | -0.22 | -0.62% |
| Sep 4, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | -0.01 | -0.03% |
| Sep 3, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | +0.38 | +1.09% |
| Sep 2, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | +0.01 | +0.03% |
| Sep 1, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | -0.37 | -1.05% |
| Aug 31, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | -0.06 | -0.17% |
| Aug 28, 2026 | 35.33 | 35.33 | 35.33 | 35.33 | -0.16 | -0.45% |
| Aug 27, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | +0.13 | +0.37% |
| Aug 26, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | -0.09 | -0.25% |
| Aug 25, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | +0.28 | +0.80% |
| Aug 24, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 0.00 | 0.00% |
| Aug 21, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | +0.31 | +0.89% |
| Aug 20, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | -0.02 | -0.06% |
| Aug 19, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | +0.47 | +1.37% |
| Aug 18, 2026 | 34.41 | 34.41 | 34.41 | 34.41 | -0.23 | -0.66% |
| Aug 17, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | -0.18 | -0.52% |
| Aug 14, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | +0.08 | +0.23% |
| Aug 13, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | +0.08 | +0.23% |
65 days, newest first. Daily bars as drawn on the OSMNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.