Invesco Equally-Weighted S&P 500 Fund Class C (VADCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.19
-0.08 (-0.11%)
Jul 29, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | -1.08% |
| Jul 31, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | -0.93% |
| Jul 30, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | -0.65% |
| Jul 29, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | -0.11% |
| Jul 28, 2025 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | -0.56% |
| Jul 25, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 0.49% |
| Jul 24, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.34% |
| Jul 23, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 0.77% |
| Jul 22, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 1.28% |
| Jul 21, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | -0.34% |
| Jul 18, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.01% |
| Jul 17, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 0.77% |
| Jul 16, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.39% |
| Jul 15, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -1.38% |
| Jul 14, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.09% |
| Jul 11, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -0.77% |
| Jul 10, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 0.58% |
| Jul 9, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.31% |
| Jul 8, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 0.29% |
| Jul 7, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -0.86% |
| Jul 3, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 0.50% |
| Jul 2, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 0.24% |
| Jul 1, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1.12% |
| Jun 30, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 0.51% |
| Jun 27, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.36% |
| Jun 26, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 0.78% |
| Jun 25, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -0.76% |
| Jun 24, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.95% |
| Jun 23, 2025 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 0.84% |
| Jun 20, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.18% |
| Jun 18, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.04% |
| Jun 17, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | -1.00% |
| Jun 16, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 0.98% |
| Jun 13, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -1.24% |
| Jun 12, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.25% |
| Jun 11, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | -0.31% |
| Jun 10, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.50% |
| Jun 9, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.03% |
| Jun 6, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 0.84% |
| Jun 5, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | -0.24% |
| Jun 4, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | -0.27% |
| Jun 3, 2025 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 0.83% |
| Jun 2, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.03% |
| May 30, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| May 29, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 0.30% |
| May 28, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | -0.90% |
| May 27, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 1.82% |
| May 23, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | -0.39% |
| May 22, 2025 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | -0.31% |
| May 21, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -2.14% |