New Zealand markets open in 7 hours 5 minutes

Invesco American Franchise Fund (VAFAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.83+0.15 (+0.54%)
As of 08:05AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024------
01 Jul 202427.8327.8327.8327.8327.83-
28 Jun 202427.6827.6827.6827.6827.68-
27 Jun 202427.8927.8927.8927.8927.89-
26 Jun 202427.8427.8427.8427.8427.84-
25 Jun 202427.7727.7727.7727.7727.77-
24 Jun 202427.3927.3927.3927.3927.39-
21 Jun 202427.7727.7727.7727.7727.77-
20 Jun 202427.8627.8627.8627.8627.86-
18 Jun 202428.1028.1028.1028.1028.10-
17 Jun 202427.9627.9627.9627.9627.96-
14 Jun 202427.7227.7227.7227.7227.72-
13 Jun 202427.6827.6827.6827.6827.68-
12 Jun 202427.5827.5827.5827.5827.58-
11 Jun 202427.1427.1427.1427.1427.14-
10 Jun 202426.9926.9926.9926.9926.99-
07 Jun 202426.7926.7926.7926.7926.79-
06 Jun 202426.8626.8626.8626.8626.86-
05 Jun 202426.9326.9326.9326.9326.93-
04 Jun 202426.3426.3426.3426.3426.34-
03 Jun 202426.3026.3026.3026.3026.30-
31 May 202426.2026.2026.2026.2026.20-
30 May 202426.2826.2826.2826.2826.28-
29 May 202426.6426.6426.6426.6426.64-
28 May 202426.7826.7826.7826.7826.78-
24 May 202426.5926.5926.5926.5926.59-
23 May 202426.3226.3226.3226.3226.32-
22 May 202426.3826.3826.3826.3826.38-
21 May 202426.4426.4426.4426.4426.44-
20 May 202426.3826.3826.3826.3826.38-
17 May 202426.1926.1926.1926.1926.19-
16 May 202426.2126.2126.2126.2126.21-
15 May 202426.4126.4126.4126.4126.41-
14 May 202425.8325.8325.8325.8325.83-
13 May 202425.6625.6625.6625.6625.66-
10 May 202425.7725.7725.7725.7725.77-
09 May 202425.7325.7325.7325.7325.73-
08 May 202425.5925.5925.5925.5925.59-
07 May 202425.6525.6525.6525.6525.65-
06 May 202425.6825.6825.6825.6825.68-
03 May 202425.2325.2325.2325.2325.23-
02 May 202424.8224.8224.8224.8224.82-
01 May 202424.5024.5024.5024.5024.50-
30 Apr 202424.6024.6024.6024.6024.60-
29 Apr 202425.0625.0625.0625.0625.06-
26 Apr 202425.1225.1225.1225.1225.12-
25 Apr 202424.6524.6524.6524.6524.65-
24 Apr 202424.8324.8324.8324.8324.83-
23 Apr 202424.9024.9024.9024.9024.90-
22 Apr 202424.4224.4224.4224.4224.42-
19 Apr 202424.1324.1324.1324.1324.13-
18 Apr 202424.8124.8124.8124.8124.81-
17 Apr 202424.9424.9424.9424.9424.94-
16 Apr 202425.2725.2725.2725.2725.27-
15 Apr 202425.1925.1925.1925.1925.19-
12 Apr 202425.6725.6725.6725.6725.67-
11 Apr 202426.1126.1126.1126.1126.11-
10 Apr 202425.7525.7525.7525.7525.75-
09 Apr 202425.8925.8925.8925.8925.89-
08 Apr 202425.9625.9625.9625.9625.96-
05 Apr 202426.0026.0026.0026.0026.00-
04 Apr 202425.4925.4925.4925.4925.49-
03 Apr 202425.8925.8925.8925.8925.89-
02 Apr 202425.7625.7625.7625.7625.76-
01 Apr 202425.9825.9825.9825.9825.98-
28 Mar 202425.9425.9425.9425.9425.94-
27 Mar 202425.9725.9725.9725.9725.97-
26 Mar 202425.9925.9925.9925.9925.99-
25 Mar 202426.1126.1126.1126.1126.11-
22 Mar 202426.2026.2026.2026.2026.20-
21 Mar 202426.1626.1626.1626.1626.16-
20 Mar 202425.9925.9925.9925.9925.99-
19 Mar 202425.6825.6825.6825.6825.68-
18 Mar 202425.5425.5425.5425.5425.54-
15 Mar 202425.3625.3625.3625.3625.36-
14 Mar 202425.6925.6925.6925.6925.69-
13 Mar 202425.7125.7125.7125.7125.71-
12 Mar 202425.8025.8025.8025.8025.80-
11 Mar 202425.2525.2525.2525.2525.25-
08 Mar 202425.5325.5325.5325.5325.53-
07 Mar 202425.9325.9325.9325.9325.93-
06 Mar 202425.5025.5025.5025.5025.50-
05 Mar 202425.3425.3425.3425.3425.34-
04 Mar 202425.7925.7925.7925.7925.79-
01 Mar 202425.8225.8225.8225.8225.82-
29 Feb 202425.4825.4825.4825.4825.48-
28 Feb 202425.2625.2625.2625.2625.26-
27 Feb 202425.3525.3525.3525.3525.35-
26 Feb 202425.3525.3525.3525.3525.35-
23 Feb 202425.3625.3625.3625.3625.36-
22 Feb 202425.4125.4125.4125.4125.41-
21 Feb 202424.4824.4824.4824.4824.48-
20 Feb 202424.6724.6724.6724.6724.67-
16 Feb 202425.0425.0425.0425.0425.04-
15 Feb 202425.2225.2225.2225.2225.22-
14 Feb 202425.2425.2425.2425.2425.24-
13 Feb 202424.8324.8324.8324.8324.83-
12 Feb 202425.1925.1925.1925.1925.19-
09 Feb 202425.3625.3625.3625.3625.36-
08 Feb 202425.0625.0625.0625.0625.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...