Invesco EQV European Small Company Fund Class Y (ESMYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.17
+0.15 (0.94%)
May 9, 2025, 4:00 PM EDT
ESMYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.33% |
| Mar 25, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.80% |
| Mar 24, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.40% |
| Mar 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.06% |
| Mar 20, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.40% |
| Mar 19, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.13% |
| Mar 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.40% |
| Mar 17, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.67% |
| Mar 14, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.56% |
| Mar 13, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.01% |
| Mar 12, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.27% |
| Mar 11, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| Mar 10, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -3.01% |
| Mar 7, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.33% |
| Mar 6, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.53% |
| Mar 5, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 2.23% |
| Mar 4, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.34% |
| Mar 3, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.22% |
| Feb 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.41% |