Invesco Equally-Weighted S&P 500 Fund Class R (VADRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.06
+1.13 (1.69%)
Apr 25, 2025, 8:07 AM EDT
VADRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 1.69% |
| Apr 23, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.97% |
| Apr 22, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 2.51% |
| Apr 21, 2025 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | -2.03% |
| Apr 17, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.75% |
| Apr 16, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | -1.36% |
| Apr 15, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | -0.30% |
| Apr 14, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 1.23% |
| Apr 11, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 1.54% |
| Apr 10, 2025 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -3.30% |
| Apr 9, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 7.97% |
| Apr 8, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -1.91% |
| Apr 7, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.80% |
| Apr 4, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | -5.66% |
| Apr 3, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -4.79% |
| Apr 2, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 0.88% |
| Apr 1, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.11% |
| Mar 31, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 0.79% |
| Mar 28, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | -1.51% |
| Mar 27, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | -0.27% |
| Mar 26, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | -0.20% |
| Mar 25, 2025 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | -0.27% |
| Mar 24, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 1.57% |
| Mar 21, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -0.48% |
| Mar 20, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -0.35% |
| Mar 19, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0.71% |
| Mar 18, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -0.54% |
| Mar 17, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 1.33% |
| Mar 14, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 1.93% |
| Mar 13, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -0.98% |
| Mar 12, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -0.46% |
| Mar 11, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -1.35% |
| Mar 10, 2025 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | -1.39% |
| Mar 7, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 0.93% |
| Mar 6, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | -1.12% |
| Mar 5, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 0.96% |
| Mar 4, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -1.62% |
| Mar 3, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -1.07% |
| Feb 28, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 1.12% |
| Feb 27, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -0.91% |
| Feb 26, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -0.22% |
| Feb 25, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 0.14% |
| Feb 24, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -0.91% |
| Feb 21, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -0.43% |
| Feb 20, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | -0.28% |
| Feb 19, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 0.20% |
| Feb 18, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | 0.78% |
| Feb 14, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -0.10% |
| Feb 13, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 0.84% |
| Feb 12, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -0.55% |