VAFRX - Invesco American Franchise R

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201821.9021.9021.9021.9021.90-
Jun 19, 201821.7721.7721.7721.7721.77-
Jun 18, 201821.9121.9121.9121.9121.91-
Jun 15, 201821.9021.9021.9021.9021.90-
Jun 14, 201821.9321.9321.9321.9321.93-
Jun 13, 201821.7621.7621.7621.7621.76-
Jun 12, 201821.7821.7821.7821.7821.78-
Jun 11, 201821.7121.7121.7121.7121.71-
Jun 08, 201821.6521.6521.6521.6521.65-
Jun 07, 201821.5921.5921.5921.5921.59-
Jun 06, 201821.7521.7521.7521.7521.75-
Jun 05, 201821.6321.6321.6321.6321.63-
Jun 04, 201821.5621.5621.5621.5621.56-
Jun 01, 201821.4421.4421.4421.4421.44-
May 31, 201821.1221.1221.1221.1221.12-
May 30, 201821.1621.1621.1621.1621.16-
May 29, 201820.9420.9420.9420.9420.94-
May 25, 201821.1221.1221.1221.1221.12-
May 24, 201821.1121.1121.1121.1121.11-
May 23, 201821.1321.1321.1321.1321.13-
May 22, 201820.9420.9420.9420.9420.94-
May 21, 201821.0721.0721.0721.0721.07-
May 18, 201820.9420.9420.9420.9420.94-
May 17, 201820.9820.9820.9820.9820.98-
May 16, 201820.9920.9920.9920.9920.99-
May 15, 201820.9220.9220.9220.9220.92-
May 14, 201821.1421.1421.1421.1421.14-
May 11, 201821.1321.1321.1321.1321.13-
May 10, 201821.1121.1121.1121.1121.11-
May 09, 201820.9320.9320.9320.9320.93-
May 08, 201820.7020.7020.7020.7020.70-
May 07, 201820.7020.7020.7020.7020.70-
May 04, 201820.5720.5720.5720.5720.57-
May 03, 201820.2520.2520.2520.2520.25-
May 02, 201820.2420.2420.2420.2420.24-
May 01, 201820.3020.3020.3020.3020.30-
Apr 30, 201820.1920.1920.1920.1920.19-
Apr 27, 201820.2720.2720.2720.2720.27-
Apr 26, 201820.2820.2820.2820.2820.28-
Apr 25, 201819.8919.8919.8919.8919.89-
Apr 24, 201819.9219.9219.9219.9219.92-
Apr 23, 201820.3420.3420.3420.3420.34-
Apr 20, 201820.4020.4020.4020.4020.40-
Apr 19, 201820.6020.6020.6020.6020.60-
Apr 18, 201820.7720.7720.7720.7720.77-
Apr 17, 201820.7120.7120.7120.7120.71-
Apr 16, 201820.2920.2920.2920.2920.29-
Apr 13, 201820.1420.1420.1420.1420.14-
Apr 12, 201820.2120.2120.2120.2120.21-
Apr 11, 201820.0420.0420.0420.0420.04-
Apr 10, 201820.1820.1820.1820.1820.18-
Apr 09, 201819.8119.8119.8119.8119.81-
Apr 06, 201819.7219.7219.7219.7219.72-
Apr 05, 201820.1720.1720.1720.1720.17-
Apr 04, 201819.9919.9919.9919.9919.99-
Apr 03, 201819.8119.8119.8119.8119.81-
Apr 02, 201819.6219.6219.6219.6219.62-
Mar 29, 201820.1020.1020.1020.1020.10-
Mar 28, 201819.7619.7619.7619.7619.76-
Mar 27, 201819.9119.9119.9119.9119.91-
Mar 26, 201820.5220.5220.5220.5220.52-
Mar 23, 201819.9119.9119.9119.9119.91-
Mar 22, 201820.3520.3520.3520.3520.35-
Mar 21, 201820.8820.8820.8820.8820.88-
Mar 20, 201820.9520.9520.9520.9520.95-
Mar 19, 201820.8320.8320.8320.8320.83-
Mar 16, 201821.2421.2421.2421.2421.24-
Mar 15, 201821.2921.2921.2921.2921.29-
Mar 14, 201821.2421.2421.2421.2421.24-
Mar 13, 201821.2221.2221.2221.2221.22-
Mar 12, 201821.4221.4221.4221.4221.42-
Mar 09, 201821.4321.4321.4321.4321.43-
Mar 08, 201821.0821.0821.0821.0821.08-
Mar 07, 201820.9620.9620.9620.9620.96-
Mar 06, 201820.8920.8920.8920.8920.89-
Mar 05, 201820.7820.7820.7820.7820.78-
Mar 02, 201820.5720.5720.5720.5720.57-
Mar 01, 201820.4320.4320.4320.4320.43-
Feb 28, 201820.7320.7320.7320.7320.73-
Feb 27, 201820.9420.9420.9420.9420.94-
Feb 26, 201821.2121.2121.2121.2121.21-
Feb 23, 201820.9920.9920.9920.9920.99-
Feb 22, 201820.6420.6420.6420.6420.64-
Feb 21, 201820.6220.6220.6220.6220.62-
Feb 20, 201820.6320.6320.6320.6320.63-
Feb 16, 201820.6120.6120.6120.6120.61-
Feb 15, 201820.6820.6820.6820.6820.68-
Feb 14, 201820.4120.4120.4120.4120.41-
Feb 13, 201819.9919.9919.9919.9919.99-
Feb 12, 201819.9719.9719.9719.9719.97-
Feb 09, 201819.6219.6219.6219.6219.62-
Feb 08, 201819.3319.3319.3319.3319.33-
Feb 07, 201820.2020.2020.2020.2020.20-
Feb 06, 201820.3920.3920.3920.3920.39-
Feb 05, 201819.9519.9519.9519.9519.95-
Feb 02, 201820.7320.7320.7320.7320.73-
Feb 01, 201821.1121.1121.1121.1121.11-
Jan 31, 201821.2221.2221.2221.2221.22-
Jan 30, 201821.0721.0721.0721.0721.07-
Jan 29, 201821.2721.2721.2721.2721.27-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...