Singapore markets open in 5 hours 20 minutes

Invesco Small Cap Value C (VSMCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
11.13+0.04 (+0.36%)
As of 08:06AM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024------
17 May 202411.1311.1311.1311.1311.13-
16 May 202411.0911.0911.0911.0911.09-
15 May 202411.1711.1711.1711.1711.17-
14 May 202411.0511.0511.0511.0511.05-
13 May 202410.8910.8910.8910.8910.89-
10 May 202410.9510.9510.9510.9510.95-
09 May 202410.9710.9710.9710.9710.97-
08 May 202410.8210.8210.8210.8210.82-
07 May 202410.7810.7810.7810.7810.78-
06 May 202410.8510.8510.8510.8510.85-
03 May 202410.6510.6510.6510.6510.65-
02 May 202410.5310.5310.5310.5310.53-
01 May 202410.3710.3710.3710.3710.37-
30 Apr 202410.3910.3910.3910.3910.39-
29 Apr 202410.6210.6210.6210.6210.62-
26 Apr 202410.5210.5210.5210.5210.52-
25 Apr 202410.4210.4210.4210.4210.42-
24 Apr 202410.4110.4110.4110.4110.41-
23 Apr 202410.3610.3610.3610.3610.36-
22 Apr 202410.2110.2110.2110.2110.21-
19 Apr 202410.1410.1410.1410.1410.14-
18 Apr 202410.1610.1610.1610.1610.16-
17 Apr 202410.1910.1910.1910.1910.19-
16 Apr 202410.2710.2710.2710.2710.27-
15 Apr 202410.2810.2810.2810.2810.28-
12 Apr 202410.4210.4210.4210.4210.42-
11 Apr 202410.6310.6310.6310.6310.63-
10 Apr 202410.6010.6010.6010.6010.60-
09 Apr 202410.7910.7910.7910.7910.79-
08 Apr 202410.7910.7910.7910.7910.79-
05 Apr 202410.7310.7310.7310.7310.73-
04 Apr 202410.6410.6410.6410.6410.64-
03 Apr 202410.7710.7710.7710.7710.77-
02 Apr 202410.6210.6210.6210.6210.62-
01 Apr 202410.6910.6910.6910.6910.69-
28 Mar 202410.7210.7210.7210.7210.72-
27 Mar 202410.6910.6910.6910.6910.69-
26 Mar 202410.4910.4910.4910.4910.49-
25 Mar 202410.5410.5410.5410.5410.54-
22 Mar 202410.5010.5010.5010.5010.50-
21 Mar 202410.5610.5610.5610.5610.56-
20 Mar 202410.4310.4310.4310.4310.43-
19 Mar 202410.2510.2510.2510.2510.25-
18 Mar 202410.1910.1910.1910.1910.19-
15 Mar 202410.1610.1610.1610.1610.16-
14 Mar 202410.1610.1610.1610.1610.16-
13 Mar 202410.2610.2610.2610.2610.26-
12 Mar 202410.2110.2110.2110.2110.21-
11 Mar 202410.1710.1710.1710.1710.17-
08 Mar 202410.2510.2510.2510.2510.25-
07 Mar 202410.3010.3010.3010.3010.30-
06 Mar 202410.2110.2110.2110.2110.21-
05 Mar 202410.1110.1110.1110.1110.11-
04 Mar 202410.1010.1010.1010.1010.10-
01 Mar 202410.0510.0510.0510.0510.05-
29 Feb 20249.919.919.919.919.91-
28 Feb 20249.799.799.799.799.79-
27 Feb 20249.819.819.819.819.81-
26 Feb 20249.769.769.769.769.76-
23 Feb 20249.749.749.749.749.74-
22 Feb 20249.769.769.769.769.76-
21 Feb 20249.659.659.659.659.65-
20 Feb 20249.629.629.629.629.62-
16 Feb 20249.739.739.739.739.73-
15 Feb 20249.789.789.789.789.78-
14 Feb 20249.619.619.619.619.61-
13 Feb 20249.409.409.409.409.40-
12 Feb 20249.709.709.709.709.70-
09 Feb 20249.589.589.589.589.58-
08 Feb 20249.529.529.529.529.52-
07 Feb 20249.529.529.529.529.52-
06 Feb 20249.499.499.499.499.49-
05 Feb 20249.399.399.399.399.39-
02 Feb 20249.519.519.519.519.51-
01 Feb 20249.519.519.519.519.51-
31 Jan 20249.459.459.459.459.45-
30 Jan 20249.669.669.669.669.66-
29 Jan 20249.679.679.679.679.67-
26 Jan 20249.569.569.569.569.56-
25 Jan 20249.579.579.579.579.57-
24 Jan 20249.509.509.509.509.50-
23 Jan 20249.489.489.489.489.48-
22 Jan 20249.479.479.479.479.47-
19 Jan 20249.409.409.409.409.40-
18 Jan 20249.329.329.329.329.32-
17 Jan 20249.249.249.249.249.24-
16 Jan 20249.359.359.359.359.35-
12 Jan 20249.429.429.429.429.42-
11 Jan 20249.439.439.439.439.43-
10 Jan 20249.449.449.449.449.44-
09 Jan 20249.449.449.449.449.44-
08 Jan 20249.479.479.479.479.47-
05 Jan 20249.399.399.399.399.39-
04 Jan 20249.339.339.339.339.33-
03 Jan 20249.349.349.349.349.34-
02 Jan 20249.529.529.529.529.52-
29 Dec 20239.599.599.599.599.59-
28 Dec 20239.689.689.689.689.68-
27 Dec 20239.709.709.709.709.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...