VAFRX - Invesco American Franchise R

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 26, 201821.4221.4221.4221.4221.42-
Jan 25, 201821.1421.1421.1421.1421.14-
Jan 24, 201821.1321.1321.1321.1321.13-
Jan 23, 201821.2021.2021.2021.2021.20-
Jan 22, 201821.0121.0121.0121.0121.01-
Jan 19, 201820.8220.8220.8220.8220.82-
Jan 18, 201820.6620.6620.6620.6620.66-
Jan 17, 201820.6220.6220.6220.6220.62-
Jan 16, 201820.4320.4320.4320.4320.43-
Jan 12, 201820.5220.5220.5220.5220.52-
Jan 11, 201820.3720.3720.3720.3720.37-
Jan 10, 201820.2320.2320.2320.2320.23-
Jan 09, 201820.2520.2520.2520.2520.25-
Jan 08, 201820.2020.2020.2020.2020.20-
Jan 05, 201820.1620.1620.1620.1620.16-
Jan 04, 201819.8919.8919.8919.8919.89-
Jan 03, 201819.8519.8519.8519.8519.85-
Jan 02, 201819.6719.6719.6719.6719.67-
Dec 29, 201719.3419.3419.3419.3419.34-
Dec 28, 201719.4519.4519.4519.4519.45-
Dec 27, 201719.4119.4119.4119.4119.41-
Dec 26, 201719.3919.3919.3919.3919.39-
Dec 22, 201719.4619.4619.4619.4619.46-
Dec 21, 201719.4919.4919.4919.4919.49-
Dec 20, 201719.4519.4519.4519.4519.45-
Dec 19, 201719.4919.4919.4919.4919.49-
Dec 18, 201719.5919.5919.5919.5919.59-
Dec 15, 201719.5019.5019.5019.5019.50-
Dec 14, 201719.2919.2919.2919.2919.29-
Dec 13, 201719.3519.3519.3519.3519.35-
Dec 13, 20171.059 Dividend
Dec 12, 201720.3820.3820.3820.3819.32-
Dec 11, 201720.4320.4320.4320.4319.37-
Dec 08, 201720.3320.3320.3320.3319.27-
Dec 07, 201720.2220.2220.2220.2219.17-
Dec 06, 201720.0720.0720.0720.0719.03-
Dec 05, 201720.0120.0120.0120.0118.97-
Dec 04, 201720.0120.0120.0120.0118.97-
Dec 01, 201720.2920.2920.2920.2919.24-
Nov 30, 201720.4020.4020.4020.4019.34-
Nov 29, 201720.2920.2920.2920.2919.24-
Nov 28, 201720.6320.6320.6320.6319.56-
Nov 27, 201720.5920.5920.5920.5919.52-
Nov 24, 201720.5820.5820.5820.5819.51-
Nov 22, 201720.4520.4520.4520.4519.39-
Nov 21, 201720.4420.4420.4420.4419.38-
Nov 20, 201720.2620.2620.2620.2619.21-
Nov 17, 201720.2620.2620.2620.2619.21-
Nov 16, 201720.3120.3120.3120.3119.25-
Nov 15, 201720.0820.0820.0820.0819.04-
Nov 14, 201720.2020.2020.2020.2019.15-
Nov 13, 201720.2620.2620.2620.2619.21-
Nov 10, 201720.2520.2520.2520.2519.20-
Nov 09, 201720.2620.2620.2620.2619.21-
Nov 08, 201720.3920.3920.3920.3919.33-
Nov 07, 201720.3020.3020.3020.3019.25-
Nov 06, 201720.3120.3120.3120.3119.25-
Nov 03, 201720.2420.2420.2420.2419.19-
Nov 02, 201720.1120.1120.1120.1119.07-
Nov 01, 201720.2320.2320.2320.2319.18-
Oct 31, 201720.2720.2720.2720.2719.22-
Oct 30, 201720.1120.1120.1120.1119.07-
Oct 27, 201720.0620.0620.0620.0619.02-
Oct 26, 201719.6219.6219.6219.6218.60-
Oct 25, 201719.7419.7419.7419.7418.71-
Oct 24, 201719.8419.8419.8419.8418.81-
Oct 23, 201719.7619.7619.7619.7618.73-
Oct 20, 201719.9219.9219.9219.9218.88-
Oct 19, 201719.9119.9119.9119.9118.88-
Oct 18, 201720.0120.0120.0120.0118.97-
Oct 17, 201720.0820.0820.0820.0819.04-
Oct 16, 201720.0920.0920.0920.0919.05-
Oct 13, 201720.0720.0720.0720.0719.03-
Oct 12, 201720.0220.0220.0220.0218.98-
Oct 11, 201720.0820.0820.0820.0819.04-
Oct 10, 201720.0120.0120.0120.0118.97-
Oct 09, 201720.0220.0220.0220.0218.98-
Oct 06, 201720.0520.0520.0520.0519.01-
Oct 05, 201720.0320.0320.0320.0318.99-
Oct 04, 201719.9019.9019.9019.9018.87-
Oct 03, 201719.9019.9019.9019.9018.87-
Oct 02, 201719.8119.8119.8119.8118.78-
Sep 29, 201719.7919.7919.7919.7918.76-
Sep 28, 201719.6219.6219.6219.6218.60-
Sep 27, 201719.5819.5819.5819.5818.56-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...