Advertisement
U.S. markets open in 4 hours 11 minutes

Invesco Equally-Wtd S&P 500 Y (VADDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
73.31+0.20 (+0.27%)
At close: 08:01PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202473.3173.3173.3173.3173.31-
Mar 15, 202473.1173.1173.1173.1173.11-
Mar 14, 202473.2373.2373.2373.2373.23-
Mar 13, 202473.9073.9073.9073.9073.90-
Mar 12, 202473.8973.8973.8973.8973.89-
Mar 11, 202473.6973.6973.6973.6973.69-
Mar 08, 202473.5873.5873.5873.5873.58-
Mar 07, 202473.7073.7073.7073.7073.70-
Mar 06, 202473.1273.1273.1273.1273.12-
Mar 05, 202472.6772.6772.6772.6772.67-
Mar 04, 202473.0673.0673.0673.0673.06-
Mar 01, 202472.8872.8872.8872.8872.88-
Feb 29, 202472.4572.4572.4572.4572.45-
Feb 28, 202472.0772.0772.0772.0772.07-
Feb 27, 202472.0572.0572.0572.0572.05-
Feb 26, 202471.7471.7471.7471.7471.74-
Feb 23, 202472.0472.0472.0472.0472.04-
Feb 22, 202471.8771.8771.8771.8771.87-
Feb 21, 202471.1371.1371.1371.1371.13-
Feb 20, 202470.9470.9470.9470.9470.94-
Feb 16, 202471.1671.1671.1671.1671.16-
Feb 15, 202471.4771.4771.4771.4771.47-
Feb 14, 202470.6470.6470.6470.6470.64-
Feb 13, 202469.9469.9469.9469.9469.94-
Feb 12, 202471.1471.1471.1471.1471.14-
Feb 09, 202470.6970.6970.6970.6970.69-
Feb 08, 202470.5970.5970.5970.5970.59-
Feb 07, 202470.4270.4270.4270.4270.42-
Feb 06, 202470.1470.1470.1470.1470.14-
Feb 05, 202469.7469.7469.7469.7469.74-
Feb 02, 202470.3470.3470.3470.3470.34-
Feb 01, 202470.4070.4070.4070.4070.40-
Jan 31, 202469.5769.5769.5769.5769.57-
Jan 30, 202470.5070.5070.5070.5070.50-
Jan 29, 202470.4670.4670.4670.4670.46-
Jan 26, 202470.0270.0270.0270.0270.02-
Jan 25, 202470.0070.0070.0070.0070.00-
Jan 24, 202469.3269.3269.3269.3269.32-
Jan 23, 202469.7069.7069.7069.7069.70-
Jan 22, 202469.6669.6669.6669.6669.66-
Jan 19, 202469.3069.3069.3069.3069.30-
Jan 18, 202468.7568.7568.7568.7568.75-
Jan 17, 202468.3968.3968.3968.3968.39-
Jan 16, 202468.9468.9468.9468.9468.94-
Jan 12, 202469.4169.4169.4169.4169.41-
Jan 11, 202469.5469.5469.5469.5469.54-
Jan 10, 202469.7569.7569.7569.7569.75-
Jan 09, 202469.6469.6469.6469.6469.64-
Jan 08, 202469.9769.9769.9769.9769.97-
Jan 05, 202469.2369.2369.2369.2369.23-
Jan 04, 202469.0369.0369.0369.0369.03-
Jan 03, 202469.1269.1269.1269.1269.12-
Jan 02, 202470.1470.1470.1470.1470.14-
Dec 29, 202370.1670.1670.1670.1670.16-
Dec 28, 202370.4270.4270.4270.4270.42-
Dec 27, 202370.3270.3270.3270.3270.32-
Dec 26, 202370.2370.2370.2370.2370.23-
Dec 22, 202369.8069.8069.8069.8069.80-
Dec 21, 202369.5769.5769.5769.5769.57-
Dec 20, 202368.7268.7268.7268.7268.72-
Dec 19, 202369.9169.9169.9169.9169.91-
Dec 18, 202369.3269.3269.3269.3269.32-
Dec 15, 202369.2669.2669.2669.2669.26-
Dec 15, 20231.194 Dividend
Dec 15, 20232.213 Capital Gain
Dec 14, 202373.1573.1573.1573.1569.74-
Dec 13, 202372.2172.2172.2172.2168.85-
Dec 12, 202370.7270.7270.7270.7267.43-
Dec 11, 202370.5870.5870.5870.5867.29-
Dec 08, 202369.9669.9669.9669.9666.70-
Dec 07, 202369.7469.7469.7469.7466.49-
Dec 06, 202369.3969.3969.3969.3966.16-
Dec 05, 202369.3569.3569.3569.3566.12-
Dec 04, 202369.9669.9669.9669.9666.70-
Dec 01, 202369.9469.9469.9469.9466.68-
Nov 30, 202368.9068.9068.9068.9065.69-
Nov 29, 202368.3268.3268.3268.3265.14-
Nov 28, 202368.0668.0668.0668.0664.89-
Nov 27, 202368.1268.1268.1268.1264.95-
Nov 24, 202368.3068.3068.3068.3065.12-
Nov 22, 202368.0868.0868.0868.0864.91-
Nov 21, 202367.7667.7667.7667.7664.60-
Nov 20, 202367.8867.8867.8867.8864.72-
Nov 17, 202367.6067.6067.6067.6064.45-
Nov 16, 202367.2967.2967.2967.2964.16-
Nov 15, 202367.5067.5067.5067.5064.36-
Nov 14, 202367.1967.1967.1967.1964.06-
Nov 13, 202365.3265.3265.3265.3262.28-
Nov 10, 202365.4365.4365.4365.4362.38-
Nov 09, 202364.6664.6664.6664.6661.65-
Nov 08, 202365.2165.2165.2165.2162.17-
Nov 07, 202365.3265.3265.3265.3262.28-
Nov 06, 202365.4465.4465.4465.4462.39-
Nov 03, 202365.7965.7965.7965.7962.73-
Nov 02, 202364.7464.7464.7464.7461.72-
Nov 01, 202363.3563.3563.3563.3560.40-
Oct 31, 202363.1463.1463.1463.1460.20-
Oct 30, 202362.5962.5962.5962.5959.67-
Oct 27, 202362.1162.1162.1162.1159.22-
Oct 26, 202362.8662.8662.8662.8659.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...