Canada markets open in 8 hours 12 minutes

Invesco Main Street Small Cap R6 (OSSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.28-0.10 (-0.47%)
At close: 08:00PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202421.2821.2821.2821.2821.28-
Jun 18, 202421.3821.3821.3821.3821.38-
Jun 17, 202421.3321.3321.3321.3321.33-
Jun 14, 202421.1921.1921.1921.1921.19-
Jun 13, 202421.5721.5721.5721.5721.57-
Jun 12, 202421.7321.7321.7321.7321.73-
Jun 11, 202421.4121.4121.4121.4121.41-
Jun 10, 202421.5421.5421.5421.5421.54-
Jun 07, 202421.5021.5021.5021.5021.50-
Jun 06, 202421.6921.6921.6921.6921.69-
Jun 05, 202421.7821.7821.7821.7821.78-
Jun 04, 202421.4921.4921.4921.4921.49-
Jun 03, 202421.7321.7321.7321.7321.73-
May 31, 202421.8921.8921.8921.8921.89-
May 30, 202421.7121.7121.7121.7121.71-
May 29, 202421.5221.5221.5221.5221.52-
May 28, 202421.7921.7921.7921.7921.79-
May 24, 202421.8721.8721.8721.8721.87-
May 23, 202421.6721.6721.6721.6721.67-
May 22, 202421.9221.9221.9221.9221.92-
May 21, 202422.0622.0622.0622.0622.06-
May 20, 202422.1322.1322.1322.1322.13-
May 17, 202422.1022.1022.1022.1022.10-
May 16, 202422.1322.1322.1322.1322.13-
May 15, 202422.3322.3322.3322.3322.33-
May 14, 202422.0622.0622.0622.0622.06-
May 13, 202421.8821.8821.8821.8821.88-
May 10, 202421.9221.9221.9221.9221.92-
May 09, 202421.9221.9221.9221.9221.92-
May 08, 202421.7321.7321.7321.7321.73-
May 07, 202421.8321.8321.8321.8321.83-
May 06, 202421.9521.9521.9521.9521.95-
May 03, 202421.6721.6721.6721.6721.67-
May 02, 202421.5821.5821.5821.5821.58-
May 01, 202421.3521.3521.3521.3521.35-
Apr 30, 202421.3221.3221.3221.3221.32-
Apr 29, 202421.6021.6021.6021.6021.60-
Apr 26, 202421.4321.4321.4321.4321.43-
Apr 25, 202421.3121.3121.3121.3121.31-
Apr 24, 202421.4421.4421.4421.4421.44-
Apr 23, 202421.4421.4421.4421.4421.44-
Apr 22, 202421.0721.0721.0721.0721.07-
Apr 19, 202420.8720.8720.8720.8720.87-
Apr 18, 202420.7920.7920.7920.7920.79-
Apr 17, 202420.8620.8620.8620.8620.86-
Apr 16, 202421.0921.0921.0921.0921.09-
Apr 15, 202421.1321.1321.1321.1321.13-
Apr 12, 202421.3121.3121.3121.3121.31-
Apr 11, 202421.6621.6621.6621.6621.66-
Apr 10, 202421.5921.5921.5921.5921.59-
Apr 09, 202422.1022.1022.1022.1022.10-
Apr 08, 202421.9921.9921.9921.9921.99-
Apr 05, 202421.9321.9321.9321.9321.93-
Apr 04, 202421.7421.7421.7421.7421.74-
Apr 03, 202421.9421.9421.9421.9421.94-
Apr 02, 202421.8821.8821.8821.8821.88-
Apr 01, 202422.1922.1922.1922.1922.19-
Mar 28, 202422.4022.4022.4022.4022.40-
Mar 27, 202422.2722.2722.2722.2722.27-
Mar 26, 202421.8121.8121.8121.8121.81-
Mar 25, 202421.8321.8321.8321.8321.83-
Mar 22, 202421.8521.8521.8521.8521.85-
Mar 21, 202422.0222.0222.0222.0222.02-
Mar 20, 202421.7421.7421.7421.7421.74-
Mar 19, 202421.4521.4521.4521.4521.45-
Mar 18, 202421.3021.3021.3021.3021.30-
Mar 15, 202421.2921.2921.2921.2921.29-
Mar 14, 202421.2621.2621.2621.2621.26-
Mar 13, 202421.5621.5621.5621.5621.56-
Mar 12, 202421.5421.5421.5421.5421.54-
Mar 11, 202421.5221.5221.5221.5221.52-
Mar 08, 202421.6821.6821.6821.6821.68-
Mar 07, 202421.7721.7721.7721.7721.77-
Mar 06, 202421.5621.5621.5621.5621.56-
Mar 05, 202421.3921.3921.3921.3921.39-
Mar 04, 202421.6221.6221.6221.6221.62-
Mar 01, 202421.6321.6321.6321.6321.63-
Feb 29, 202421.4221.4221.4221.4221.42-
Feb 28, 202421.3821.3821.3821.3821.38-
Feb 27, 202421.4821.4821.4821.4821.48-
Feb 26, 202421.3321.3321.3321.3321.33-
Feb 23, 202421.2521.2521.2521.2521.25-
Feb 22, 202421.1521.1521.1521.1521.15-
Feb 21, 202420.9520.9520.9520.9520.95-
Feb 20, 202420.9620.9620.9620.9620.96-
Feb 16, 202421.2321.2321.2321.2321.23-
Feb 15, 202421.3621.3621.3621.3621.36-
Feb 14, 202420.9020.9020.9020.9020.90-
Feb 13, 202420.5320.5320.5320.5320.53-
Feb 12, 202421.2521.2521.2521.2521.25-
Feb 09, 202420.9920.9920.9920.9920.99-
Feb 08, 202420.8320.8320.8320.8320.83-
Feb 07, 202420.5120.5120.5120.5120.51-
Feb 06, 202420.4820.4820.4820.4820.48-
Feb 05, 202420.3920.3920.3920.3920.39-
Feb 02, 202420.6420.6420.6420.6420.64-
Feb 01, 202420.6720.6720.6720.6720.67-
Jan 31, 202420.4020.4020.4020.4020.40-
Jan 30, 202420.8820.8820.8820.8820.88-
Jan 29, 202421.0221.0221.0221.0221.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...