Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Invesco Small Cap Equity R5 SMEIX

Full chart Compare
Set alert

Price alert · SMEIX

All alert types
19.39 USD -0.03 (-0.15%)

Regular-session close

Day range unavailable

17.08 52-week range 22.62
YTD
+7.84%
1 year
+2.43%

SMEIX price history

SMEIX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 202619.4219.4219.4219.42-0.16-0.82%
Nov 11, 202619.5819.5819.5819.58+0.12+0.62%
Nov 10, 202619.4619.4619.4619.46-0.03-0.15%
Nov 9, 202619.4919.4919.4919.49+0.60+3.18%
Nov 6, 202618.8918.8918.8918.89+0.06+0.32%
Nov 5, 202618.8318.8318.8318.83-0.76-3.88%
Nov 4, 202619.5919.5919.5919.59-0.20-1.01%
Nov 3, 202619.7919.7919.7919.79+0.12+0.61%
Nov 2, 202619.6719.6719.6719.67-0.05-0.25%
Oct 30, 202619.7219.7219.7219.72-0.25-1.25%
Oct 29, 202619.9719.9719.9719.97+0.23+1.17%
Oct 28, 202619.7419.7419.7419.74+0.22+1.13%
Oct 27, 202619.5219.5219.5219.52+0.10+0.51%
Oct 26, 202619.4219.4219.4219.42+0.20+1.04%
Oct 23, 202619.2219.2219.2219.22-0.04-0.21%
Oct 22, 202619.2619.2619.2619.26-0.52-2.63%
Oct 21, 202619.7819.7819.7819.78+0.23+1.18%
Oct 20, 202619.5519.5519.5519.55+0.19+0.98%
Oct 19, 202619.3619.3619.3619.36+0.02+0.10%
Oct 16, 202619.3419.3419.3419.34-0.26-1.33%
Oct 15, 202619.6019.6019.6019.60+0.08+0.41%
Oct 14, 202619.5219.5219.5219.52-0.31-1.56%
Oct 13, 202619.8319.8319.8319.83-0.01-0.05%
Oct 12, 202619.8419.8419.8419.84-0.16-0.80%
Oct 9, 202620.0020.0020.0020.00+0.12+0.60%
Oct 8, 202619.8819.8819.8819.88-0.10-0.50%
Oct 7, 202619.9819.9819.9819.98-0.38-1.87%
Oct 6, 202620.3620.3620.3620.36-0.01-0.05%
Oct 5, 202620.3720.3720.3720.37+0.06+0.30%
Oct 2, 202620.3120.3120.3120.31+0.38+1.91%
Oct 1, 202619.9319.9319.9319.93+0.21+1.06%
Sep 30, 202619.7219.7219.7219.72-0.10-0.50%
Sep 29, 202619.8219.8219.8219.82-0.08-0.40%
Sep 28, 202619.9019.9019.9019.90-0.16-0.80%
Sep 25, 202620.0620.0620.0620.06+0.10+0.50%
Sep 24, 202619.9619.9619.9619.96+0.03+0.15%
Sep 23, 202619.9319.9319.9319.93-0.16-0.80%
Sep 22, 202620.0920.0920.0920.09+0.10+0.50%
Sep 21, 202619.9919.9919.9919.990.000.00%
Sep 18, 202619.9919.9919.9919.99+0.01+0.05%
Sep 17, 202619.9819.9819.9819.98+0.12+0.60%
Sep 16, 202619.8619.8619.8619.860.000.00%
Sep 15, 202619.8619.8619.8619.86-0.10-0.50%
Sep 14, 202619.9619.9619.9619.96-0.44-2.16%
Sep 11, 202620.4020.4020.4020.40+0.31+1.54%
Sep 10, 202620.0920.0920.0920.09-0.29-1.42%
Sep 9, 202620.3820.3820.3820.38-0.19-0.92%
Sep 8, 202620.5720.5720.5720.57+0.01+0.05%
Sep 4, 202620.5620.5620.5620.56+0.07+0.34%
Sep 3, 202620.4920.4920.4920.49+0.27+1.34%
Sep 2, 202620.2220.2220.2220.22+0.16+0.80%
Sep 1, 202620.0620.0620.0620.06-0.29-1.43%
Aug 31, 202620.3520.3520.3520.35-0.09-0.44%
Aug 28, 202620.4420.4420.4420.44-0.42-2.01%
Aug 27, 202620.8620.8620.8620.86+0.03+0.14%
Aug 26, 202620.8320.8320.8320.83+0.23+1.12%
Aug 25, 202620.6020.6020.6020.60+0.01+0.05%
Aug 24, 202620.5920.5920.5920.59-0.25-1.20%
Aug 21, 202620.8420.8420.8420.84+0.13+0.63%
Aug 20, 202620.7120.7120.7120.71-0.21-1.00%
Aug 19, 202620.9220.9220.9220.92-0.27-1.27%
Aug 18, 202621.1921.1921.1921.19-0.63-2.89%
Aug 17, 202621.8221.8221.8221.82+0.14+0.65%
Aug 14, 202621.6821.6821.6821.68+0.14+0.65%
Aug 13, 202621.5421.5421.5421.54-0.02-0.09%

65 days, newest first. Daily bars as drawn on the SMEIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.