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 |
|---|---|---|---|---|---|---|
| Jun 20, 2018 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jun 19, 2018 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| Jun 18, 2018 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| Jun 15, 2018 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jun 14, 2018 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| Jun 13, 2018 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Jun 12, 2018 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| Jun 11, 2018 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| Jun 08, 2018 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| Jun 07, 2018 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| Jun 06, 2018 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Jun 05, 2018 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Jun 04, 2018 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| Jun 01, 2018 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| May 31, 2018 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| May 30, 2018 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| May 29, 2018 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| May 25, 2018 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| May 24, 2018 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| May 23, 2018 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| May 22, 2018 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| May 21, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| May 18, 2018 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| May 17, 2018 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| May 16, 2018 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| May 15, 2018 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| May 14, 2018 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| May 11, 2018 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| May 10, 2018 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| May 09, 2018 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| May 08, 2018 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| May 07, 2018 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| May 04, 2018 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| May 03, 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| May 02, 2018 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| May 01, 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Apr 30, 2018 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Apr 27, 2018 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| Apr 26, 2018 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Apr 25, 2018 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| Apr 24, 2018 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| Apr 23, 2018 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| Apr 20, 2018 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Apr 19, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Apr 18, 2018 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| Apr 17, 2018 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| Apr 16, 2018 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Apr 13, 2018 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Apr 12, 2018 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| Apr 11, 2018 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Apr 10, 2018 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| Apr 09, 2018 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Apr 06, 2018 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| Apr 05, 2018 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| Apr 04, 2018 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Apr 03, 2018 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Apr 02, 2018 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| Mar 29, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Mar 28, 2018 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| Mar 27, 2018 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Mar 26, 2018 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Mar 23, 2018 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Mar 22, 2018 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| Mar 21, 2018 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| Mar 20, 2018 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| Mar 19, 2018 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| Mar 16, 2018 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| Mar 15, 2018 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| Mar 14, 2018 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| Mar 13, 2018 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| Mar 12, 2018 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| Mar 09, 2018 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| Mar 08, 2018 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| Mar 07, 2018 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| Mar 06, 2018 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| Mar 05, 2018 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Mar 02, 2018 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| Mar 01, 2018 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| Feb 28, 2018 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Feb 27, 2018 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| Feb 26, 2018 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| Feb 23, 2018 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Feb 22, 2018 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Feb 21, 2018 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Feb 20, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| Feb 16, 2018 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| Feb 15, 2018 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| Feb 14, 2018 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| Feb 13, 2018 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Feb 12, 2018 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| Feb 09, 2018 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| Feb 08, 2018 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| Feb 07, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Feb 06, 2018 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Feb 05, 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Feb 02, 2018 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Feb 01, 2018 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| Jan 31, 2018 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| Jan 30, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| Jan 29, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
