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 |
|---|---|---|---|---|---|---|
| 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 | - |
| Jul 24, 2018 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| Jul 23, 2018 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| Jul 20, 2018 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| Jul 19, 2018 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| Jul 18, 2018 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| Jul 17, 2018 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| Jul 16, 2018 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| Jul 13, 2018 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| Jul 12, 2018 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Jul 11, 2018 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Jul 10, 2018 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| Jul 09, 2018 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Jul 06, 2018 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Jul 05, 2018 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| Jul 03, 2018 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| Jul 02, 2018 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| Jun 29, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| Jun 28, 2018 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| Jun 27, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| Jun 26, 2018 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| Jun 25, 2018 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jun 22, 2018 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| Jun 21, 2018 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 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 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
