Invesco Equally-Weighted S&P 500 Fund Class C (VADCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.72
-0.40 (-0.57%)
At close: May 19, 2026
VADCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | - | -0.57% |
| May 18, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 0.60% |
| May 15, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -1.06% |
| May 14, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 0.37% |
| May 13, 2026 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | -0.43% |
| May 12, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -0.11% |
| May 11, 2026 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | -0.08% |
| May 8, 2026 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | 0.30% |
| May 7, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -0.66% |
| May 6, 2026 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 0.82% |
| May 5, 2026 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 0.79% |
| May 4, 2026 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | -0.60% |
| May 1, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | -0.27% |
| Apr 30, 2026 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 1.47% |
| Apr 29, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -0.19% |
| Apr 28, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -0.47% |
| Apr 27, 2026 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -0.19% |
| Apr 24, 2026 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | -0.19% |
| Apr 23, 2026 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | -0.07% |
| Apr 22, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| Apr 21, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | -0.60% |
| Apr 20, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.30% |
| Apr 17, 2026 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 1.21% |
| Apr 16, 2026 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 0.48% |
| Apr 15, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 0.01% |
| Apr 14, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.39% |
| Apr 13, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 1.16% |
| Apr 10, 2026 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.76% |
| Apr 9, 2026 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.06% |
| Apr 8, 2026 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 2.36% |
| Apr 7, 2026 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | -0.27% |
| Apr 6, 2026 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 0.43% |
| Apr 2, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 0.30% |
| Apr 1, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 0.32% |
| Mar 31, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 2.04% |
| Mar 30, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -0.23% |
| Mar 27, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | -1.33% |
| Mar 26, 2026 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | -0.93% |
| Mar 25, 2026 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 0.45% |
| Mar 24, 2026 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 0.12% |
| Mar 23, 2026 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 1.10% |
| Mar 20, 2026 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | -1.53% |
| Mar 19, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | -0.06% |
| Mar 18, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -1.29% |
| Mar 17, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 0.52% |
| Mar 16, 2026 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 0.72% |
| Mar 13, 2026 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -0.03% |
| Mar 12, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -1.53% |
| Mar 11, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.31% |
| Mar 10, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.80% |