Invesco EQV European Small Company Fund Class Y (ESMYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.82
+0.01 (0.06%)
May 30, 2025, 4:00 PM EDT
ESMYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| Jun 5, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.12% |
| Jun 4, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.77% |
| 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 | 1.49% |
| May 30, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.06% |
| May 29, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.90% |
| 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 | 0.90% |
| May 23, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.61% |
| May 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| May 21, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.54% |
| May 20, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.35% |
| May 19, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.68% |
| 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 | 0.50% |
| May 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.68% |
| 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 | -0.68% |
| May 9, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.94% |
| May 8, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.50% |
| 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 | 0.56% |
| May 5, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.06% |
| May 2, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 2.05% |
| May 1, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.45% |
| Apr 30, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.58% |
| Apr 29, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.45% |
| Apr 28, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.97% |
| 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 | 0.27% |
| Apr 17, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.94% |
| Apr 16, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.27% |
| Apr 15, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.95% |
| Apr 14, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.82% |
| 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 | 4.35% |
| Apr 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.95% |
| 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 | -1.34% |
| Apr 2, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.81% |
| 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 | -1.40% |
| Mar 28, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.86% |
| Mar 27, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.60% |