Canada markets open in 7 hours 51 minutes

Invesco Value Opportunities R5 (VVONX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.21-0.01 (-0.05%)
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, 202420.2120.2120.2120.2120.21-
Jun 18, 202420.2220.2220.2220.2220.22-
Jun 17, 202420.1120.1120.1120.1120.11-
Jun 14, 202420.0120.0120.0120.0120.01-
Jun 13, 202420.2420.2420.2420.2420.24-
Jun 12, 202420.3620.3620.3620.3620.36-
Jun 11, 202420.1820.1820.1820.1820.18-
Jun 10, 202420.3720.3720.3720.3720.37-
Jun 07, 202420.2420.2420.2420.2420.24-
Jun 06, 202420.3820.3820.3820.3820.38-
Jun 05, 202420.5220.5220.5220.5220.52-
Jun 04, 202420.2320.2320.2320.2320.23-
Jun 03, 202420.6720.6720.6720.6720.67-
May 31, 202420.7620.7620.7620.7620.76-
May 30, 202420.6720.6720.6720.6720.67-
May 29, 202420.5520.5520.5520.5520.55-
May 28, 202420.9120.9120.9120.9120.91-
May 24, 202420.9620.9620.9620.9620.96-
May 23, 202420.7120.7120.7120.7120.71-
May 22, 202420.8920.8920.8920.8920.89-
May 21, 202421.0721.0721.0721.0721.07-
May 20, 202421.1021.1021.1021.1021.10-
May 17, 202421.0421.0421.0421.0421.04-
May 16, 202420.9220.9220.9220.9220.92-
May 15, 202421.1221.1221.1221.1221.12-
May 14, 202420.8720.8720.8720.8720.87-
May 13, 202420.6320.6320.6320.6320.63-
May 10, 202420.7720.7720.7720.7720.77-
May 09, 202420.7620.7620.7620.7620.76-
May 08, 202420.4320.4320.4320.4320.43-
May 07, 202420.3620.3620.3620.3620.36-
May 06, 202420.5220.5220.5220.5220.52-
May 03, 202420.1920.1920.1920.1920.19-
May 02, 202420.0520.0520.0520.0520.05-
May 01, 202419.7719.7719.7719.7719.77-
Apr 30, 202419.8019.8019.8019.8019.80-
Apr 29, 202420.2520.2520.2520.2520.25-
Apr 26, 202420.0720.0720.0720.0720.07-
Apr 25, 202419.9819.9819.9819.9819.98-
Apr 24, 202419.9119.9119.9119.9119.91-
Apr 23, 202419.7919.7919.7919.7919.79-
Apr 22, 202419.5419.5419.5419.5419.54-
Apr 19, 202419.3819.3819.3819.3819.38-
Apr 18, 202419.3919.3919.3919.3919.39-
Apr 17, 202419.4419.4419.4419.4419.44-
Apr 16, 202419.5619.5619.5619.5619.56-
Apr 15, 202419.5719.5719.5719.5719.57-
Apr 12, 202419.7819.7819.7819.7819.78-
Apr 11, 202420.1420.1420.1420.1420.14-
Apr 10, 202420.1220.1220.1220.1220.12-
Apr 09, 202420.3920.3920.3920.3920.39-
Apr 08, 202420.4020.4020.4020.4020.40-
Apr 05, 202420.3620.3620.3620.3620.36-
Apr 04, 202420.1220.1220.1220.1220.12-
Apr 03, 202420.4220.4220.4220.4220.42-
Apr 02, 202420.1820.1820.1820.1820.18-
Apr 01, 202420.3720.3720.3720.3720.37-
Mar 28, 202420.4520.4520.4520.4520.45-
Mar 27, 202420.3220.3220.3220.3220.32-
Mar 26, 202420.0120.0120.0120.0120.01-
Mar 25, 202420.1020.1020.1020.1020.10-
Mar 22, 202420.0520.0520.0520.0520.05-
Mar 21, 202420.1620.1620.1620.1620.16-
Mar 20, 202419.8919.8919.8919.8919.89-
Mar 19, 202419.5719.5719.5719.5719.57-
Mar 18, 202419.4619.4619.4619.4619.46-
Mar 15, 202419.3619.3619.3619.3619.36-
Mar 14, 202419.3919.3919.3919.3919.39-
Mar 13, 202419.5519.5519.5519.5519.55-
Mar 12, 202419.4219.4219.4219.4219.42-
Mar 11, 202419.2919.2919.2919.2919.29-
Mar 08, 202419.4419.4419.4419.4419.44-
Mar 07, 202419.5719.5719.5719.5719.57-
Mar 06, 202419.4119.4119.4119.4119.41-
Mar 05, 202419.2519.2519.2519.2519.25-
Mar 04, 202419.1919.1919.1919.1919.19-
Mar 01, 202419.0419.0419.0419.0419.04-
Feb 29, 202418.8118.8118.8118.8118.81-
Feb 28, 202418.6018.6018.6018.6018.60-
Feb 27, 202418.6618.6618.6618.6618.66-
Feb 26, 202418.6218.6218.6218.6218.62-
Feb 23, 202418.5818.5818.5818.5818.58-
Feb 22, 202418.6018.6018.6018.6018.60-
Feb 21, 202418.3718.3718.3718.3718.37-
Feb 20, 202418.3218.3218.3218.3218.32-
Feb 16, 202418.4818.4818.4818.4818.48-
Feb 15, 202418.5118.5118.5118.5118.51-
Feb 14, 202418.2418.2418.2418.2418.24-
Feb 13, 202417.9017.9017.9017.9017.90-
Feb 12, 202418.3718.3718.3718.3718.37-
Feb 09, 202418.2018.2018.2018.2018.20-
Feb 08, 202418.1418.1418.1418.1418.14-
Feb 07, 202418.1718.1718.1718.1718.17-
Feb 06, 202418.1218.1218.1218.1218.12-
Feb 05, 202417.9017.9017.9017.9017.90-
Feb 02, 202418.1018.1018.1018.1018.10-
Feb 01, 202418.0918.0918.0918.0918.09-
Jan 31, 202417.9217.9217.9217.9217.92-
Jan 30, 202418.2418.2418.2418.2418.24-
Jan 29, 202418.1918.1918.1918.1918.19-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...