Invesco EQV European Small Company Fund Class A (ESMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.97
-0.11 (-0.68%)
May 12, 2025, 4:35 PM EDT
ESMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | - | -0.68% |
| May 9, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.94% |
| May 8, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.50% |
| May 7, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.25% |
| May 6, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.57% |
| May 5, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.06% |
| May 2, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 2.06% |
| May 1, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.45% |
| Apr 30, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.58% |
| Apr 29, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.39% |
| Apr 28, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.05% |
| Apr 25, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| Apr 24, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 1.59% |
| Apr 23, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| Apr 22, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.47% |
| Apr 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.20% |
| Apr 17, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.94% |
| Apr 16, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.20% |
| Apr 15, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.88% |
| Apr 14, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.89% |
| Apr 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.81% |
| Apr 10, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.14% |
| Apr 9, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 4.30% |
| Apr 8, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.03% |
| Apr 7, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -1.95% |
| Apr 4, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -5.46% |
| Apr 3, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.35% |
| Apr 2, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.81% |
| Apr 1, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.27% |
| Mar 31, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.41% |
| Mar 28, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.80% |
| Mar 27, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.54% |
| Mar 26, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% |
| Mar 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.81% |
| Mar 24, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.40% |
| Mar 21, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.07% |
| Mar 20, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.40% |
| Mar 19, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.13% |
| Mar 18, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.40% |
| Mar 17, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.67% |
| Mar 14, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.50% |
| Mar 13, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.95% |
| Mar 12, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.27% |
| Mar 11, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| Mar 10, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -3.03% |
| Mar 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% |
| Mar 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.53% |
| Mar 5, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 2.24% |
| Mar 4, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% |
| Mar 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.23% |