Skip to main content
Invesco Equally-Weighted S&P 500 Fund (VADDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.95
+0.08 (0.11%)
Dec 26, 2024, 8:02 PM EST

VADDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202473.8773.8773.8773.8773.870.78%
Dec 23, 202473.3073.3073.3073.3073.300.18%
Dec 20, 202473.1773.1773.1773.1773.171.40%
Dec 19, 202472.1672.1672.1672.1672.16-0.35%
Dec 18, 202472.4172.4172.4172.4172.41-2.97%
Dec 17, 202474.6374.6374.6374.6374.63-0.74%
Dec 16, 202475.1975.1975.1975.1975.19-8.23%
Dec 13, 202481.9381.9381.9381.9375.44-0.36%
Dec 12, 202482.2382.2382.2382.2375.72-0.36%
Dec 11, 202482.5382.5382.5382.5376.000.10%
Dec 10, 202482.4582.4582.4582.4575.92-0.61%
Dec 9, 202482.9682.9682.9682.9676.39-0.46%
Dec 6, 202483.3483.3483.3483.3476.74-0.08%
Dec 5, 202483.4183.4183.4183.4176.81-0.49%
Dec 4, 202483.8283.8283.8283.8277.18-
Dec 3, 202483.8283.8283.8283.8277.18-0.42%
Dec 2, 202484.1784.1784.1784.1777.51-0.26%
Nov 29, 202484.3984.3984.3984.3977.710.30%
Nov 27, 202484.1484.1484.1484.1477.48-0.11%
Nov 26, 202484.2384.2384.2384.2377.56-0.01%
Nov 25, 202484.2484.2484.2484.2477.570.89%
Nov 22, 202483.5083.5083.5083.5076.890.80%
Nov 21, 202482.8482.8482.8482.8476.281.31%
Nov 20, 202481.7781.7781.7781.7775.300.31%
Nov 19, 202481.5281.5281.5281.5275.07-0.26%
Nov 18, 202481.7381.7381.7381.7375.260.42%
Nov 15, 202481.3981.3981.3981.3974.95-0.73%
Nov 14, 202481.9981.9981.9981.9975.50-0.77%
Nov 13, 202482.6382.6382.6382.6376.090.06%
Nov 12, 202482.5882.5882.5882.5876.04-0.77%
Nov 11, 202483.2283.2283.2283.2276.630.53%
Nov 8, 202482.7882.7882.7882.7876.230.51%
Nov 7, 202482.3682.3682.3682.3675.840.10%
Nov 6, 202482.2882.2882.2882.2875.772.36%
Nov 5, 202480.3880.3880.3880.3874.021.18%
Nov 4, 202479.4479.4479.4479.4473.150.10%
Nov 1, 202479.3679.3679.3679.3673.080.06%
Oct 31, 202479.3179.3179.3179.3173.03-1.09%
Oct 30, 202480.1880.1880.1880.1873.83-0.17%
Oct 29, 202480.3280.3280.3280.3273.96-0.31%
Oct 28, 202480.5780.5780.5780.5774.190.54%
Oct 25, 202480.1480.1480.1480.1473.80-0.46%
Oct 24, 202480.5180.5180.5180.5174.140.04%
Oct 23, 202480.4880.4880.4880.4874.11-0.35%
Oct 22, 202480.7680.7680.7680.7674.37-0.44%
Oct 21, 202481.1281.1281.1281.1274.70-0.84%
Oct 18, 202481.8181.8181.8181.8175.330.29%
Oct 17, 202481.5781.5781.5781.5775.11-0.16%
Oct 16, 202481.7081.7081.7081.7075.230.67%
Oct 15, 202481.1681.1681.1681.1674.74-0.43%
Oct 14, 202481.5181.5181.5181.5175.060.68%
Oct 11, 202480.9680.9680.9680.9674.551.00%
Oct 10, 202480.1680.1680.1680.1673.81-0.37%
Oct 9, 202480.4680.4680.4680.4674.090.70%
Oct 8, 202479.9079.9079.9079.9073.570.25%
Oct 7, 202479.7079.7079.7079.7073.39-0.80%
Oct 4, 202480.3480.3480.3480.3473.980.75%
Oct 3, 202479.7479.7479.7479.7473.43-0.44%
Oct 2, 202480.0980.0980.0980.0973.75-0.10%
Oct 1, 202480.1780.1780.1780.1773.82-0.58%
Sep 30, 202480.6480.6480.6480.6474.260.16%
Sep 27, 202480.5180.5180.5180.5174.140.36%
Sep 26, 202480.2280.2280.2280.2273.870.87%
Sep 25, 202479.5379.5379.5379.5373.23-0.65%
Sep 24, 202480.0580.0580.0580.0573.710.18%
Sep 23, 202479.9179.9179.9179.9173.580.50%
Sep 20, 202479.5179.5179.5179.5173.22-0.39%
Sep 19, 202479.8279.8279.8279.8273.501.10%
Sep 18, 202478.9578.9578.9578.9572.70-0.18%
Sep 17, 202479.0979.0979.0979.0972.830.14%
Sep 16, 202478.9878.9878.9878.9872.730.68%
Sep 13, 202478.4578.4578.4578.4572.240.98%
Sep 12, 202477.6977.6977.6977.6971.540.57%
Sep 11, 202477.2577.2577.2577.2571.130.10%
Sep 10, 202477.1777.1777.1777.1771.060.04%
Sep 9, 202477.1477.1477.1477.1471.031.02%
Sep 6, 202476.3676.3676.3676.3670.32-1.14%
Sep 5, 202477.2477.2477.2477.2471.13-0.60%
Sep 4, 202477.7177.7177.7177.7171.56-0.09%
Sep 3, 202477.7877.7877.7877.7871.62-1.31%
Aug 30, 202478.8178.8178.8178.8172.570.78%
Aug 29, 202478.2078.2078.2078.2072.010.39%
Aug 28, 202477.9077.9077.9077.9071.73-0.28%
Aug 27, 202478.1278.1278.1278.1271.940.03%
Aug 26, 202478.1078.1078.1078.1071.92-0.04%
Aug 23, 202478.1378.1378.1378.1371.951.28%
Aug 22, 202477.1477.1477.1477.1471.03-0.30%
Aug 21, 202477.3777.3777.3777.3771.250.73%
Aug 20, 202476.8176.8176.8176.8170.73-0.43%
Aug 19, 202477.1477.1477.1477.1471.030.77%
Aug 16, 202476.5576.5576.5576.5570.490.25%
Aug 15, 202476.3676.3676.3676.3670.321.33%
Aug 14, 202475.3675.3675.3675.3669.390.24%
Aug 13, 202475.1875.1875.1875.1869.231.16%
Aug 12, 202474.3274.3274.3274.3268.44-0.48%
Aug 9, 202474.6874.6874.6874.6868.770.19%
Aug 8, 202474.5474.5474.5474.5468.641.86%
Aug 7, 202473.1873.1873.1873.1867.39-0.76%
Aug 6, 202473.7473.7473.7473.7467.901.06%
Aug 5, 202472.9772.9772.9772.9767.19-2.38%