AIM Counselor Series Trust (Invesco Counselor Series Trust) - Invesco Equally-Weighted S&P 500 Fund (VADAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.93
+1.00 (1.41%)
Dec 20, 2024, 4:00 PM EST
VADAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 0.78% |
| Dec 23, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.17% |
| Dec 20, 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | 1.41% |
| Dec 19, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | -0.37% |
| Dec 18, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | -2.97% |
| Dec 17, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | -0.74% |
| Dec 16, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -8.14% |
| Dec 13, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 74.17 | -0.36% |
| Dec 12, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 74.44 | -0.37% |
| Dec 11, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 74.72 | 0.10% |
| Dec 10, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 74.64 | -0.60% |
| Dec 9, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 75.09 | -0.48% |
| Dec 6, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 75.45 | -0.09% |
| Dec 5, 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 75.52 | -0.47% |
| Dec 4, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 75.88 | -0.01% |
| Dec 3, 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 75.89 | -0.42% |
| Dec 2, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 76.21 | -0.24% |
| Nov 29, 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 76.39 | 0.29% |
| Nov 27, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 76.17 | -0.12% |
| Nov 26, 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 76.26 | - |
| Nov 25, 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 76.26 | 0.88% |
| Nov 22, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 75.60 | 0.80% |
| Nov 21, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 75.00 | 1.31% |
| Nov 20, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 74.03 | 0.30% |
| Nov 19, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 73.81 | -0.25% |
| Nov 18, 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 74.00 | 0.41% |
| Nov 15, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 73.69 | -0.73% |
| Nov 14, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 74.24 | -0.78% |
| Nov 13, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 74.82 | 0.05% |
| Nov 12, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 74.78 | -0.76% |
| Nov 11, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 75.35 | 0.53% |
| Nov 8, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 74.96 | 0.52% |
| Nov 7, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 74.57 | 0.09% |
| Nov 6, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 74.50 | 2.36% |
| Nov 5, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 72.79 | 1.19% |
| Nov 4, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 71.93 | 0.09% |
| Nov 1, 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 71.87 | 0.08% |
| Oct 31, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 71.81 | -1.09% |
| Oct 30, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 72.60 | -0.16% |
| Oct 29, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 72.72 | -0.33% |
| Oct 28, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 72.96 | 0.55% |
| Oct 25, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 72.57 | -0.47% |
| Oct 24, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 72.91 | 0.04% |
| Oct 23, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 72.88 | -0.34% |
| Oct 22, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 73.13 | -0.45% |
| Oct 21, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 73.46 | -0.85% |
| Oct 18, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 74.09 | 0.30% |
| Oct 17, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 73.87 | -0.16% |
| Oct 16, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 73.99 | 0.66% |
| Oct 15, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 73.50 | -0.42% |
| Oct 14, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 73.81 | 0.68% |
| Oct 11, 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 73.31 | 0.99% |
| Oct 10, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 72.60 | -0.38% |
| Oct 9, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 72.87 | 0.70% |
| Oct 8, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 72.37 | 0.26% |
| Oct 7, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 72.18 | -0.81% |
| Oct 4, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 72.77 | 0.77% |
| Oct 3, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 72.22 | -0.44% |
| Oct 2, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 72.54 | -0.10% |
| Oct 1, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 72.61 | -0.58% |
| Sep 30, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 73.04 | 0.16% |
| Sep 27, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 72.92 | 0.36% |
| Sep 26, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 72.66 | 0.87% |
| Sep 25, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 72.03 | -0.65% |
| Sep 24, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 72.50 | 0.17% |
| Sep 23, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 72.38 | 0.50% |
| Sep 20, 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 72.02 | -0.38% |
| Sep 19, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 72.30 | 1.11% |
| Sep 18, 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 71.51 | -0.19% |
| Sep 17, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 71.65 | 0.14% |
| Sep 16, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 71.54 | 0.69% |
| Sep 13, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 71.06 | 0.97% |
| Sep 12, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 70.37 | 0.57% |
| Sep 11, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 69.98 | 0.11% |
| Sep 10, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 69.90 | 0.03% |
| Sep 9, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 69.89 | 1.03% |
| Sep 6, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 69.18 | -1.13% |
| Sep 5, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 69.97 | -0.62% |
| Sep 4, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 70.40 | -0.08% |
| Sep 3, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 70.46 | -1.32% |
| Aug 30, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 71.40 | 0.79% |
| Aug 29, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 70.84 | 0.37% |
| Aug 28, 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 70.58 | -0.27% |
| Aug 27, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 70.77 | 0.03% |
| Aug 26, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 70.75 | -0.04% |
| Aug 23, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 70.78 | 1.28% |
| Aug 22, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 69.89 | -0.30% |
| Aug 21, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 70.10 | 0.73% |
| Aug 20, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 69.59 | -0.42% |
| Aug 19, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 69.89 | 0.77% |
| Aug 16, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 69.35 | 0.24% |
| Aug 15, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 69.19 | 1.32% |
| Aug 14, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 68.28 | 0.24% |
| Aug 13, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 68.12 | 1.16% |
| Aug 12, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 67.33 | -0.49% |
| Aug 9, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 67.66 | 0.18% |
| Aug 8, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 67.54 | 1.88% |
| Aug 7, 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 66.30 | -0.76% |
| Aug 6, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 66.81 | 1.05% |
| Aug 5, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 66.12 | -2.38% |