Canada markets close in 4 hours 30 minutes

Invesco Main Street All Cap R5 (MSAZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
26.47+0.04 (+0.15%)
As of 08:05AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024------
May 20, 202426.4726.4726.4726.4726.47-
May 17, 202426.4326.4326.4326.4326.43-
May 16, 202426.4126.4126.4126.4126.41-
May 15, 202426.5026.5026.5026.5026.50-
May 14, 202426.1726.1726.1726.1726.17-
May 13, 202426.0326.0326.0326.0326.03-
May 10, 202426.0826.0826.0826.0826.08-
May 09, 202426.0526.0526.0526.0526.05-
May 08, 202425.8925.8925.8925.8925.89-
May 07, 202425.8725.8725.8725.8725.87-
May 06, 202425.9125.9125.9125.9125.91-
May 03, 202425.5925.5925.5925.5925.59-
May 02, 202425.2925.2925.2925.2925.29-
May 01, 202424.9924.9924.9924.9924.99-
Apr 30, 202425.0225.0225.0225.0225.02-
Apr 29, 202425.3925.3925.3925.3925.39-
Apr 26, 202425.3525.3525.3525.3525.35-
Apr 25, 202425.0125.0125.0125.0125.01-
Apr 24, 202425.1625.1625.1625.1625.16-
Apr 23, 202425.1625.1625.1625.1625.16-
Apr 22, 202424.8324.8324.8324.8324.83-
Apr 19, 202424.6224.6224.6224.6224.62-
Apr 18, 202424.8224.8224.8224.8224.82-
Apr 17, 202424.9024.9024.9024.9024.90-
Apr 16, 202425.0925.0925.0925.0925.09-
Apr 15, 202425.1225.1225.1225.1225.12-
Apr 12, 202425.3825.3825.3825.3825.38-
Apr 11, 202425.7725.7725.7725.7725.77-
Apr 10, 202425.6125.6125.6125.6125.61-
Apr 09, 202425.8225.8225.8225.8225.82-
Apr 08, 202425.8325.8325.8325.8325.83-
Apr 05, 202425.8325.8325.8325.8325.83-
Apr 04, 202425.5525.5525.5525.5525.55-
Apr 03, 202425.8325.8325.8325.8325.83-
Apr 02, 202425.7825.7825.7825.7825.78-
Apr 01, 202425.9425.9425.9425.9425.94-
Mar 28, 202426.0126.0126.0126.0126.01-
Mar 27, 202425.9825.9825.9825.9825.98-
Mar 26, 202425.7525.7525.7525.7525.75-
Mar 25, 202425.8825.8825.8825.8825.88-
Mar 22, 202425.9225.9225.9225.9225.92-
Mar 21, 202425.9325.9325.9325.9325.93-
Mar 20, 202425.7925.7925.7925.7925.79-
Mar 19, 202425.5225.5225.5225.5225.52-
Mar 18, 202425.3825.3825.3825.3825.38-
Mar 15, 202425.2125.2125.2125.2125.21-
Mar 14, 202425.3525.3525.3525.3525.35-
Mar 13, 202425.4025.4025.4025.4025.40-
Mar 12, 202425.4125.4125.4125.4125.41-
Mar 11, 202425.0725.0725.0725.0725.07-
Mar 08, 202425.1525.1525.1525.1525.15-
Mar 07, 202425.3125.3125.3125.3125.31-
Mar 06, 202425.0325.0325.0325.0325.03-
Mar 05, 202424.9324.9324.9324.9324.93-
Mar 04, 202425.1625.1625.1625.1625.16-
Mar 01, 202425.1425.1425.1425.1425.14-
Feb 29, 202424.9724.9724.9724.9724.97-
Feb 28, 202424.8224.8224.8224.8224.82-
Feb 27, 202424.8824.8824.8824.8824.88-
Feb 26, 202424.8424.8424.8424.8424.84-
Feb 23, 202424.9524.9524.9524.9524.95-
Feb 22, 202424.9424.9424.9424.9424.94-
Feb 21, 202424.4224.4224.4224.4224.42-
Feb 20, 202424.3924.3924.3924.3924.39-
Feb 16, 202424.5824.5824.5824.5824.58-
Feb 15, 202424.6124.6124.6124.6124.61-
Feb 14, 202424.4624.4624.4624.4624.46-
Feb 13, 202424.2424.2424.2424.2424.24-
Feb 12, 202424.6024.6024.6024.6024.60-
Feb 09, 202424.5524.5524.5524.5524.55-
Feb 08, 202424.3624.3624.3624.3624.36-
Feb 07, 202424.2024.2024.2024.2024.20-
Feb 06, 202423.9923.9923.9923.9923.99-
Feb 05, 202423.9323.9323.9323.9323.93-
Feb 02, 202424.0124.0124.0124.0124.01-
Feb 01, 202423.6323.6323.6323.6323.63-
Jan 31, 202423.3323.3323.3323.3323.33-
Jan 30, 202423.7523.7523.7523.7523.75-
Jan 29, 202423.7923.7923.7923.7923.79-
Jan 26, 202423.6023.6023.6023.6023.60-
Jan 25, 202423.5823.5823.5823.5823.58-
Jan 24, 202423.4823.4823.4823.4823.48-
Jan 23, 202423.4623.4623.4623.4623.46-
Jan 22, 202423.4023.4023.4023.4023.40-
Jan 19, 202423.3723.3723.3723.3723.37-
Jan 18, 202423.0723.0723.0723.0723.07-
Jan 17, 202422.8422.8422.8422.8422.84-
Jan 16, 202422.9622.9622.9622.9622.96-
Jan 12, 202423.1123.1123.1123.1123.11-
Jan 11, 202423.0923.0923.0923.0923.09-
Jan 10, 202423.1223.1223.1223.1223.12-
Jan 09, 202422.9622.9622.9622.9622.96-
Jan 08, 202422.9822.9822.9822.9822.98-
Jan 05, 202422.6822.6822.6822.6822.68-
Jan 04, 202422.6222.6222.6222.6222.62-
Jan 03, 202422.6922.6922.6922.6922.69-
Jan 02, 202422.8722.8722.8722.8722.87-
Dec 29, 202322.9922.9922.9922.9922.99-
Dec 28, 202323.0523.0523.0523.0523.05-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...