Invesco EQV European Small Company Fund Class R6 (ESMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.05
+0.02 (0.12%)
Jun 5, 2025, 4:00 PM EDT
ESMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Jun 5, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.12% |
| Jun 4, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.83% |
| Jun 3, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.05% |
| Jun 2, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.43% |
| May 30, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.06% |
| May 29, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.96% |
| May 28, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.42% |
| May 27, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.84% |
| May 23, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.67% |
| May 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.06% |
| May 21, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.48% |
| May 20, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.28% |
| May 19, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.74% |
| May 16, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.37% |
| May 15, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.43% |
| May 14, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.62% |
| May 13, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.93% |
| May 12, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.74% |
| May 9, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.94% |
| May 8, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.43% |
| May 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.25% |
| May 6, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.50% |
| May 5, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.06% |
| May 2, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 2.11% |
| May 1, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.51% |
| Apr 30, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.64% |
| Apr 29, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.39% |
| Apr 28, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.04% |
| Apr 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Apr 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.58% |
| Apr 23, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Apr 22, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.46% |
| Apr 21, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.20% |
| Apr 17, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.94% |
| Apr 16, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.20% |
| Apr 15, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.88% |
| Apr 14, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.88% |
| Apr 11, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.87% |
| Apr 10, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.14% |
| Apr 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.27% |
| Apr 8, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1.02% |
| Apr 7, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.94% |
| Apr 4, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -5.43% |
| Apr 3, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.40% |
| Apr 2, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.88% |
| Apr 1, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.27% |
| Mar 31, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.47% |
| Mar 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.79% |
| Mar 27, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.60% |