Invesco Equally-Weighted S&P 500 Fund Class C (VADCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.41
-0.21 (-0.31%)
At close: Jan 30, 2026
VADCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | -0.31% |
| Jan 29, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 0.13% |
| Jan 28, 2026 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | -0.32% |
| Jan 27, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.15% |
| Jan 26, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.23% |
| Jan 23, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | -0.46% |
| Jan 22, 2026 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 0.17% |
| Jan 21, 2026 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 1.67% |
| Jan 20, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -1.47% |
| Jan 16, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.30% |
| Jan 15, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 0.50% |
| Jan 14, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 0.39% |
| Jan 13, 2026 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0.01% |
| Jan 12, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.06% |
| Jan 9, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 0.57% |
| Jan 8, 2026 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 0.89% |
| Jan 7, 2026 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | -1.16% |
| Jan 6, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 1.22% |
| Jan 5, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.91% |
| Jan 2, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 0.69% |
| Dec 31, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | -0.85% |
| Dec 30, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.18% |
| Dec 29, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -0.18% |
| Dec 26, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| Dec 24, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 0.37% |
| Dec 23, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -0.25% |
| Dec 22, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.77% |
| Dec 19, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.36% |
| Dec 18, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -9.57% |
| Dec 17, 2025 | 66.05 | 66.05 | 66.05 | 73.22 | 66.05 | -0.29% |
| Dec 16, 2025 | 66.24 | 66.24 | 66.24 | 73.43 | 66.24 | -0.72% |
| Dec 15, 2025 | 66.72 | 66.72 | 66.72 | 73.96 | 66.72 | 0.11% |
| Dec 12, 2025 | 66.64 | 66.64 | 66.64 | 73.88 | 66.64 | -0.65% |
| Dec 11, 2025 | 67.08 | 67.08 | 67.08 | 74.36 | 67.08 | 0.83% |
| Dec 10, 2025 | 66.53 | 66.53 | 66.53 | 73.75 | 66.53 | 1.37% |
| Dec 9, 2025 | 65.63 | 65.63 | 65.63 | 72.75 | 65.62 | -0.21% |
| Dec 8, 2025 | 65.76 | 65.76 | 65.76 | 72.90 | 65.76 | -0.59% |
| Dec 5, 2025 | 66.15 | 66.15 | 66.15 | 73.33 | 66.15 | 0.20% |
| Dec 4, 2025 | 66.01 | 66.01 | 66.01 | 73.18 | 66.01 | 0.04% |
| Dec 3, 2025 | 65.99 | 65.99 | 65.99 | 73.15 | 65.99 | 0.74% |
| Dec 2, 2025 | 65.50 | 65.50 | 65.50 | 72.61 | 65.50 | -0.06% |
| Dec 1, 2025 | 65.53 | 65.53 | 65.53 | 72.65 | 65.53 | -0.68% |
| Nov 28, 2025 | 65.99 | 65.99 | 65.99 | 73.15 | 65.99 | 0.52% |
| Nov 26, 2025 | 65.64 | 65.64 | 65.64 | 72.77 | 65.64 | 0.64% |
| Nov 25, 2025 | 65.23 | 65.23 | 65.23 | 72.31 | 65.23 | 1.45% |
| Nov 24, 2025 | 64.30 | 64.30 | 64.30 | 71.28 | 64.30 | 0.42% |
| Nov 21, 2025 | 64.03 | 64.03 | 64.03 | 70.98 | 64.03 | 1.92% |
| Nov 20, 2025 | 62.82 | 62.82 | 62.82 | 69.64 | 62.82 | -1.16% |
| Nov 19, 2025 | 63.56 | 63.56 | 63.56 | 70.46 | 63.56 | -0.30% |
| Nov 18, 2025 | 63.75 | 63.75 | 63.75 | 70.67 | 63.75 | -0.01% |