VAFRX - Invesco American Franchise R

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201822.7022.7022.7022.7022.70-
Sep 19, 201822.4622.4622.4622.4622.46-
Sep 18, 201822.4622.4622.4622.4622.46-
Sep 17, 201822.2622.2622.2622.2622.26-
Sep 14, 201822.5522.5522.5522.5522.55-
Sep 13, 201822.5422.5422.5422.5422.54-
Sep 12, 201822.3922.3922.3922.3922.39-
Sep 11, 201822.3622.3622.3622.3622.36-
Sep 10, 201822.1522.1522.1522.1522.15-
Sep 07, 201822.1522.1522.1522.1522.15-
Sep 06, 201822.1422.1422.1422.1422.14-
Sep 05, 201822.2422.2422.2422.2422.24-
Sep 04, 201822.5822.5822.5822.5822.58-
Aug 31, 201822.6522.6522.6522.6522.65-
Aug 30, 201822.6822.6822.6822.6822.68-
Aug 29, 201822.8022.8022.8022.8022.80-
Aug 28, 201822.5322.5322.5322.5322.53-
Aug 27, 201822.5422.5422.5422.5422.54-
Aug 24, 201822.2922.2922.2922.2922.29-
Aug 23, 201822.0522.0522.0522.0522.05-
Aug 22, 201822.0922.0922.0922.0922.09-
Aug 21, 201821.9721.9721.9721.9721.97-
Aug 20, 201821.9121.9121.9121.9121.91-
Aug 17, 201821.8421.8421.8421.8421.84-
Aug 16, 201821.8321.8321.8321.8321.83-
Aug 15, 201821.7521.7521.7521.7521.75-
Aug 14, 201822.0822.0822.0822.0822.08-
Aug 13, 201821.9521.9521.9521.9521.95-
Aug 10, 201822.0222.0222.0222.0222.02-
Aug 09, 201822.1622.1622.1622.1622.16-
Aug 08, 201822.1522.1522.1522.1522.15-
Aug 07, 201822.1422.1422.1422.1422.14-
Aug 06, 201822.0522.0522.0522.0522.05-
Aug 03, 201821.9921.9921.9921.9921.99-
Aug 02, 201822.0222.0222.0222.0222.02-
Aug 01, 201821.8321.8321.8321.8321.83-
Jul 31, 201821.7821.7821.7821.7821.78-
Jul 30, 201821.6521.6521.6521.6521.65-
Jul 27, 201822.0322.0322.0322.0322.03-
Jul 26, 201822.3022.3022.3022.3022.30-
Jul 25, 201822.6622.6622.6622.6622.66-
Jul 24, 201822.3522.3522.3522.3522.35-
Jul 23, 201822.2222.2222.2222.2222.22-
Jul 20, 201822.2222.2222.2222.2222.22-
Jul 19, 201822.1822.1822.1822.1822.18-
Jul 18, 201822.3322.3322.3322.3322.33-
Jul 17, 201822.2822.2822.2822.2822.28-
Jul 16, 201822.1222.1222.1222.1222.12-
Jul 13, 201822.2122.2122.2122.2122.21-
Jul 12, 201822.1622.1622.1622.1622.16-
Jul 11, 201821.8521.8521.8521.8521.85-
Jul 10, 201821.8921.8921.8921.8921.89-
Jul 09, 201821.8521.8521.8521.8521.85-
Jul 06, 201821.6321.6321.6321.6321.63-
Jul 05, 201821.3921.3921.3921.3921.39-
Jul 03, 201821.2121.2121.2121.2121.21-
Jul 02, 201821.3821.3821.3821.3821.38-
Jun 29, 201821.2721.2721.2721.2721.27-
Jun 28, 201821.2621.2621.2621.2621.26-
Jun 27, 201821.0521.0521.0521.0521.05-
Jun 26, 201821.3321.3321.3321.3321.33-
Jun 25, 201821.2021.2021.2021.2021.20-
Jun 22, 201821.7221.7221.7221.7221.72-
Jun 21, 201821.7321.7321.7321.7321.73-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...