VAFRX - Invesco American Franchise R
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 14, 2018 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| Dec 13, 2018 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| Dec 12, 2018 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| Dec 11, 2018 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| Dec 10, 2018 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| Dec 07, 2018 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| Dec 06, 2018 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Dec 04, 2018 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| Dec 03, 2018 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| Nov 30, 2018 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| Nov 29, 2018 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Nov 28, 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Nov 27, 2018 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| Nov 26, 2018 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| Nov 23, 2018 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| Nov 21, 2018 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| Nov 20, 2018 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| Nov 19, 2018 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| Nov 16, 2018 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| Nov 15, 2018 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Nov 14, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Nov 13, 2018 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Nov 12, 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Nov 09, 2018 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| Nov 08, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Nov 07, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| Nov 06, 2018 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| Nov 05, 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Nov 02, 2018 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| Nov 01, 2018 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| Oct 31, 2018 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Oct 30, 2018 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| Oct 29, 2018 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| Oct 26, 2018 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| Oct 25, 2018 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Oct 24, 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Oct 23, 2018 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| Oct 22, 2018 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Oct 19, 2018 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| Oct 18, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| Oct 17, 2018 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| Oct 16, 2018 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| Oct 15, 2018 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| Oct 12, 2018 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| Oct 11, 2018 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Oct 10, 2018 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| Oct 09, 2018 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| Oct 08, 2018 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Oct 05, 2018 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Oct 04, 2018 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| Oct 03, 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Oct 02, 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Oct 01, 2018 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| Sep 28, 2018 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| Sep 27, 2018 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| Sep 26, 2018 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| Sep 25, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Sep 24, 2018 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| Sep 21, 2018 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| Sep 20, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Sep 19, 2018 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| Sep 18, 2018 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| Sep 17, 2018 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| Sep 14, 2018 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| Sep 13, 2018 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| Sep 12, 2018 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| Sep 11, 2018 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| Sep 10, 2018 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| Sep 07, 2018 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| Sep 06, 2018 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| Sep 05, 2018 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| Sep 04, 2018 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| Aug 31, 2018 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Aug 30, 2018 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| Aug 29, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Aug 28, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| Aug 27, 2018 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| Aug 24, 2018 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| Aug 23, 2018 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| Aug 22, 2018 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| Aug 21, 2018 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| Aug 20, 2018 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| Aug 17, 2018 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| Aug 16, 2018 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| Aug 15, 2018 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Aug 14, 2018 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| Aug 13, 2018 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Aug 10, 2018 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| Aug 09, 2018 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Aug 08, 2018 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| Aug 07, 2018 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| Aug 06, 2018 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| Aug 03, 2018 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| Aug 02, 2018 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| Aug 01, 2018 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| Jul 31, 2018 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| Jul 30, 2018 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| Jul 27, 2018 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| Jul 26, 2018 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Jul 25, 2018 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
