Invesco EQV European Small Company Fund Class C (ESMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.04
+0.02 (0.12%)
Jul 14, 2025, 4:00 PM EDT
ESMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.00% |
| Jul 14, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.12% |
| Jul 11, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.93% |
| Jul 10, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.19% |
| Jul 9, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.37% |
| Jul 8, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.75% |
| Jul 7, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -1.24% |
| Jul 3, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.50% |
| Jul 2, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.74% |
| Jul 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.55% |
| Jun 30, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.31% |
| Jun 27, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.12% |
| Jun 26, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.07% |
| Jun 25, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.19% |
| Jun 24, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.21% |
| Jun 23, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.32% |
| Jun 20, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.51% |
| Jun 18, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.51% |
| Jun 17, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.95% |
| Jun 16, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.96% |
| Jun 13, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.88% |
| Jun 12, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.96% |
| Jun 11, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.51% |
| Jun 10, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.06% |
| Jun 9, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.65% |
| Jun 6, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| Jun 5, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.13% |
| Jun 4, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.78% |
| Jun 3, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.03% |
| Jun 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.44% |
| May 30, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| May 29, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.99% |
| May 28, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.46% |
| May 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.86% |
| May 23, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.67% |
| May 22, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| May 21, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.53% |
| May 20, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.28% |
| May 19, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.68% |
| May 16, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.41% |
| May 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.41% |
| May 14, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.61% |
| May 13, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.89% |
| May 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% |
| May 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.89% |
| May 8, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.41% |
| May 7, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.21% |
| May 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.55% |
| May 5, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.07% |
| May 2, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 2.04% |