Canada markets closed

Invesco Small Cap Equity Y (SMEYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.95+0.02 (+0.13%)
At close: 08:00PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202414.9514.9514.9514.9514.95-
Jun 20, 202414.9314.9314.9314.9314.93-
Jun 18, 202415.0515.0515.0515.0515.05-
Jun 17, 202414.9714.9714.9714.9714.97-
Jun 14, 202414.7814.7814.7814.7814.78-
Jun 13, 202415.0015.0015.0015.0015.00-
Jun 12, 202415.1515.1515.1515.1515.15-
Jun 11, 202414.9114.9114.9114.9114.91-
Jun 10, 202415.0115.0115.0115.0115.01-
Jun 07, 202414.9614.9614.9614.9614.96-
Jun 06, 202415.0515.0515.0515.0515.05-
Jun 05, 202415.1715.1715.1715.1715.17-
Jun 04, 202414.9214.9214.9214.9214.92-
Jun 03, 202415.1515.1515.1515.1515.15-
May 31, 202415.3515.3515.3515.3515.35-
May 30, 202415.2415.2415.2415.2415.24-
May 29, 202415.1115.1115.1115.1115.11-
May 28, 202415.3115.3115.3115.3115.31-
May 24, 202415.3615.3615.3615.3615.36-
May 23, 202415.1715.1715.1715.1715.17-
May 22, 202415.3615.3615.3615.3615.36-
May 21, 202415.4615.4615.4615.4615.46-
May 20, 202415.5315.5315.5315.5315.53-
May 17, 202415.4615.4615.4615.4615.46-
May 16, 202415.4315.4315.4315.4315.43-
May 15, 202415.5415.5415.5415.5415.54-
May 14, 202415.3715.3715.3715.3715.37-
May 13, 202415.2315.2315.2315.2315.23-
May 10, 202415.3415.3415.3415.3415.34-
May 09, 202415.3415.3415.3415.3415.34-
May 08, 202415.2415.2415.2415.2415.24-
May 07, 202415.3315.3315.3315.3315.33-
May 06, 202415.2615.2615.2615.2615.26-
May 03, 202415.0715.0715.0715.0715.07-
May 02, 202414.9414.9414.9414.9414.94-
May 01, 202414.6914.6914.6914.6914.69-
Apr 30, 202414.7014.7014.7014.7014.70-
Apr 29, 202414.9114.9114.9114.9114.91-
Apr 26, 202414.8214.8214.8214.8214.82-
Apr 25, 202414.7814.7814.7814.7814.78-
Apr 24, 202414.8914.8914.8914.8914.89-
Apr 23, 202414.8814.8814.8814.8814.88-
Apr 22, 202414.6514.6514.6514.6514.65-
Apr 19, 202414.5114.5114.5114.5114.51-
Apr 18, 202414.4314.4314.4314.4314.43-
Apr 17, 202414.4814.4814.4814.4814.48-
Apr 16, 202414.6514.6514.6514.6514.65-
Apr 15, 202414.6814.6814.6814.6814.68-
Apr 12, 202414.8514.8514.8514.8514.85-
Apr 11, 202415.1015.1015.1015.1015.10-
Apr 10, 202415.0615.0615.0615.0615.06-
Apr 09, 202415.3915.3915.3915.3915.39-
Apr 08, 202415.3715.3715.3715.3715.37-
Apr 05, 202415.3115.3115.3115.3115.31-
Apr 04, 202415.1815.1815.1815.1815.18-
Apr 03, 202415.3015.3015.3015.3015.30-
Apr 02, 202415.2115.2115.2115.2115.21-
Apr 01, 202415.4415.4415.4415.4415.44-
Mar 28, 202415.5715.5715.5715.5715.57-
Mar 27, 202415.5115.5115.5115.5115.51-
Mar 26, 202415.2715.2715.2715.2715.27-
Mar 25, 202415.3015.3015.3015.3015.30-
Mar 22, 202415.3215.3215.3215.3215.32-
Mar 21, 202415.4415.4415.4415.4415.44-
Mar 20, 202415.2515.2515.2515.2515.25-
Mar 19, 202415.0315.0315.0315.0315.03-
Mar 18, 202414.8914.8914.8914.8914.89-
Mar 15, 202414.9414.9414.9414.9414.94-
Mar 14, 202414.9514.9514.9514.9514.95-
Mar 13, 202415.1515.1515.1515.1515.15-
Mar 12, 202415.1815.1815.1815.1815.18-
Mar 11, 202415.1215.1215.1215.1215.12-
Mar 08, 202415.1815.1815.1815.1815.18-
Mar 07, 202415.2415.2415.2415.2415.24-
Mar 06, 202415.1215.1215.1215.1215.12-
Mar 05, 202415.0015.0015.0015.0015.00-
Mar 04, 202415.0515.0515.0515.0515.05-
Mar 01, 202415.0615.0615.0615.0615.06-
Feb 29, 202414.9014.9014.9014.9014.90-
Feb 28, 202414.8414.8414.8414.8414.84-
Feb 27, 202414.9114.9114.9114.9114.91-
Feb 26, 202414.8614.8614.8614.8614.86-
Feb 23, 202414.8914.8914.8914.8914.89-
Feb 22, 202414.8414.8414.8414.8414.84-
Feb 21, 202414.6814.6814.6814.6814.68-
Feb 20, 202414.6514.6514.6514.6514.65-
Feb 16, 202414.7614.7614.7614.7614.76-
Feb 15, 202414.8614.8614.8614.8614.86-
Feb 14, 202414.6214.6214.6214.6214.62-
Feb 13, 202414.3514.3514.3514.3514.35-
Feb 12, 202414.7814.7814.7814.7814.78-
Feb 09, 202414.6214.6214.6214.6214.62-
Feb 08, 202414.4014.4014.4014.4014.40-
Feb 07, 202414.2614.2614.2614.2614.26-
Feb 06, 202414.1814.1814.1814.1814.18-
Feb 05, 202414.1414.1414.1414.1414.14-
Feb 02, 202414.3014.3014.3014.3014.30-
Feb 01, 202414.2914.2914.2914.2914.29-
Jan 31, 202414.0914.0914.0914.0914.09-
Jan 30, 202414.3514.3514.3514.3514.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...