Invesco Equally-Weighted S&P 500 Fund Class A (VADAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.99
+1.64 (2.51%)
Apr 22, 2025, 4:00 PM EDT
VADAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.97% |
| Apr 22, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 2.51% |
| Apr 21, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -2.05% |
| Apr 17, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 0.77% |
| Apr 16, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -1.36% |
| Apr 15, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -0.31% |
| Apr 14, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 1.25% |
| Apr 11, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% |
| Apr 10, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -3.29% |
| Apr 9, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 7.99% |
| Apr 8, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -1.92% |
| Apr 7, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.79% |
| Apr 4, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -5.66% |
| Apr 3, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | -4.79% |
| Apr 2, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 0.90% |
| Apr 1, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 0.11% |
| Mar 31, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0.78% |
| Mar 28, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.51% |
| Mar 27, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | -0.26% |
| Mar 26, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | -0.21% |
| Mar 25, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -0.26% |
| Mar 24, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 1.58% |
| Mar 21, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -0.48% |
| Mar 20, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | -0.36% |
| Mar 19, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 0.72% |
| Mar 18, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | -0.53% |
| Mar 17, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 1.32% |
| Mar 14, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 1.94% |
| Mar 13, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -0.99% |
| Mar 12, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | -0.46% |
| Mar 11, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -1.34% |
| Mar 10, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -1.39% |
| Mar 7, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.92% |
| Mar 6, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | -1.11% |
| Mar 5, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 0.95% |
| Mar 4, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | -1.62% |
| Mar 3, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -1.07% |
| Feb 28, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 1.13% |
| Feb 27, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -0.90% |
| Feb 26, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | -0.22% |
| Feb 25, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.12% |
| Feb 24, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | -0.90% |
| Feb 21, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | -0.43% |
| Feb 20, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | -0.29% |
| Feb 19, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.20% |
| Feb 18, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.78% |
| Feb 14, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | -0.09% |
| Feb 13, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 0.84% |
| Feb 12, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | -0.56% |
| Feb 11, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | -0.01% |