Invesco Equally-Weighted S&P 500 Fund (VADCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.18
+0.03 (0.04%)
At close: Dec 4, 2025
VADCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 0.04% |
| Dec 3, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.74% |
| Dec 2, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | -0.06% |
| Dec 1, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -0.68% |
| Nov 28, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.52% |
| Nov 26, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 0.64% |
| Nov 25, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 1.45% |
| Nov 24, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 0.42% |
| Nov 21, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 1.92% |
| Nov 20, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -1.16% |
| Nov 19, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -0.30% |
| Nov 18, 2025 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | -0.01% |
| Nov 17, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | -1.30% |
| Nov 14, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | -0.31% |
| Nov 13, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | -1.18% |
| Nov 12, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 0.23% |
| Nov 11, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.58% |
| Nov 10, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.52% |
| Nov 7, 2025 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 0.90% |
| Nov 6, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -0.74% |
| Nov 5, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 0.59% |
| Nov 4, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.63% |
| Nov 3, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.29% |
| Oct 31, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 0.22% |
| Oct 30, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.40% |
| Oct 29, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -1.10% |
| Oct 28, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -0.91% |
| Oct 27, 2025 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 0.45% |
| Oct 24, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 0.25% |
| Oct 23, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.48% |
| Oct 22, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.51% |
| Oct 21, 2025 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 0.47% |
| Oct 20, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 1.00% |
| Oct 17, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 0.46% |
| Oct 16, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | -0.91% |
| Oct 15, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.18% |
| Oct 14, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 0.82% |
| Oct 13, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 1.00% |
| Oct 10, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | -2.26% |
| Oct 9, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -0.83% |
| Oct 8, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0.33% |
| Oct 7, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | -0.45% |
| Oct 6, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -0.05% |
| Oct 3, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 0.36% |
| Oct 2, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | 0.23% |
| Oct 1, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 0.19% |
| Sep 30, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 0.29% |
| Sep 29, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 0.32% |
| Sep 26, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 1.02% |
| Sep 25, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -0.86% |