VAFRX - Invesco American Franchise R

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201819.7719.7719.7719.7719.77-
Dec 13, 201819.7719.7719.7719.7719.77-
Dec 12, 201819.7819.7819.7819.7819.78-
Dec 11, 201819.5619.5619.5619.5619.56-
Dec 10, 201819.5319.5319.5319.5319.53-
Dec 07, 201819.4219.4219.4219.4219.42-
Dec 06, 201819.9919.9919.9919.9919.99-
Dec 04, 201819.8919.8919.8919.8919.89-
Dec 03, 201820.6920.6920.6920.6920.69-
Nov 30, 201820.3820.3820.3820.3820.38-
Nov 29, 201820.2220.2220.2220.2220.22-
Nov 28, 201820.2520.2520.2520.2520.25-
Nov 27, 201819.5919.5919.5919.5919.59-
Nov 26, 201819.5419.5419.5419.5419.54-
Nov 23, 201819.0619.0619.0619.0619.06-
Nov 21, 201819.1919.1919.1919.1919.19-
Nov 20, 201818.9818.9818.9818.9818.98-
Nov 19, 201819.2919.2919.2919.2919.29-
Nov 16, 201819.9619.9619.9619.9619.96-
Nov 15, 201820.0920.0920.0920.0920.09-
Nov 14, 201819.8019.8019.8019.8019.80-
Nov 13, 201819.9319.9319.9319.9319.93-
Nov 12, 201819.9519.9519.9519.9519.95-
Nov 09, 201820.5120.5120.5120.5120.51-
Nov 08, 201820.9020.9020.9020.9020.90-
Nov 07, 201821.0521.0521.0521.0521.05-
Nov 06, 201820.3620.3620.3620.3620.36-
Nov 05, 201820.2520.2520.2520.2520.25-
Nov 02, 201820.3820.3820.3820.3820.38-
Nov 01, 201820.5720.5720.5720.5720.57-
Oct 31, 201820.2220.2220.2220.2220.22-
Oct 30, 201819.7319.7319.7319.7319.73-
Oct 29, 201819.4719.4719.4719.4719.47-
Oct 26, 201820.0120.0120.0120.0120.01-
Oct 25, 201820.5920.5920.5920.5920.59-
Oct 24, 201819.9519.9519.9519.9519.95-
Oct 23, 201820.8520.8520.8520.8520.85-
Oct 22, 201820.9920.9920.9920.9920.99-
Oct 19, 201820.9420.9420.9420.9420.94-
Oct 18, 201821.0521.0521.0521.0521.05-
Oct 17, 201821.5821.5821.5821.5821.58-
Oct 16, 201821.6521.6521.6521.6521.65-
Oct 15, 201821.0121.0121.0121.0121.01-
Oct 12, 201821.2821.2821.2821.2821.28-
Oct 11, 201820.7420.7420.7420.7420.74-
Oct 10, 201820.9420.9420.9420.9420.94-
Oct 09, 201821.9121.9121.9121.9121.91-
Oct 08, 201821.9521.9521.9521.9521.95-
Oct 05, 201822.1622.1622.1622.1622.16-
Oct 04, 201822.3222.3222.3222.3222.32-
Oct 03, 201822.7522.7522.7522.7522.75-
Oct 02, 201822.7522.7522.7522.7522.75-
Oct 01, 201822.8822.8822.8822.8822.88-
Sep 28, 201822.8422.8422.8422.8422.84-
Sep 27, 201822.8522.8522.8522.8522.85-
Sep 26, 201822.7222.7222.7222.7222.72-
Sep 25, 201822.7022.7022.7022.7022.70-
Sep 24, 201822.6222.6222.6222.6222.62-
Sep 21, 201822.5822.5822.5822.5822.58-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...