Invesco Equally-Weighted S&P 500 Fund Class Y (VADDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.03
+1.16 (1.68%)
Apr 25, 2025, 8:09 AM EDT
VADDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | - | 1.68% |
| Apr 23, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 0.97% |
| Apr 22, 2025 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 2.51% |
| Apr 21, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | -2.03% |
| Apr 17, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 0.76% |
| Apr 16, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -1.35% |
| Apr 15, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | -0.31% |
| Apr 14, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 1.23% |
| Apr 11, 2025 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 1.54% |
| Apr 10, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -3.29% |
| Apr 9, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 7.99% |
| Apr 8, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -1.92% |
| Apr 7, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.79% |
| Apr 4, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -5.66% |
| Apr 3, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -4.79% |
| Apr 2, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0.90% |
| Apr 1, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 0.11% |
| Mar 31, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | 0.79% |
| Mar 28, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | -1.52% |
| Mar 27, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | -0.26% |
| Mar 26, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | -0.20% |
| Mar 25, 2025 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | -0.26% |
| Mar 24, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 1.58% |
| Mar 21, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | -0.48% |
| Mar 20, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | -0.36% |
| Mar 19, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 0.70% |
| Mar 18, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -0.52% |
| Mar 17, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 1.34% |
| Mar 14, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 1.93% |
| Mar 13, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -0.98% |
| Mar 12, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -0.46% |
| Mar 11, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -1.34% |
| Mar 10, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | -1.39% |
| Mar 7, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 0.93% |
| Mar 6, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -1.11% |
| Mar 5, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.96% |
| Mar 4, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | -1.62% |
| Mar 3, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | -1.07% |
| Feb 28, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 1.12% |
| Feb 27, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -0.91% |
| Feb 26, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -0.21% |
| Feb 25, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 0.13% |
| Feb 24, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -0.90% |
| Feb 21, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | -0.44% |
| Feb 20, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.29% |
| Feb 19, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.21% |
| Feb 18, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 0.77% |
| Feb 14, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -0.08% |
| Feb 13, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 0.83% |
| Feb 12, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -0.55% |