Invesco Equally-Weighted S&P 500 Fund (VADRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.51
+0.06 (0.08%)
Aug 27, 2025, 8:07 AM EDT

VADRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 27, 202576.5176.5176.5176.51--
Aug 26, 202576.5176.5176.5176.5176.510.08%
Aug 25, 202576.4576.4576.4576.4576.45-0.78%
Aug 22, 202577.0577.0577.0577.0577.051.93%
Aug 21, 202575.5975.5975.5975.5975.59-0.33%
Aug 20, 202575.8475.8475.8475.8475.84-0.08%
Aug 19, 202575.9075.9075.9075.9075.900.45%
Aug 18, 202575.5675.5675.5675.5675.56-0.01%
Aug 15, 202575.5775.5775.5775.5775.57-0.26%
Aug 14, 202575.7775.7775.7775.7775.77-0.64%
Aug 13, 202576.2676.2676.2676.2676.261.38%
Aug 12, 202575.2275.2275.2275.2275.221.36%
Aug 11, 202574.2174.2174.2174.2174.21-0.31%
Aug 8, 202574.4474.4474.4474.4474.440.15%
Aug 7, 202574.3374.3374.3374.3374.33-0.07%
Aug 6, 202574.3874.3874.3874.3874.38-0.21%
Aug 5, 202574.5474.5474.5474.5474.54-0.32%
Aug 4, 202574.7874.7874.7874.7874.781.23%
Aug 1, 202573.8773.8773.8773.8773.87-1.08%
Jul 31, 202574.6874.6874.6874.6874.68-0.94%
Jul 30, 202575.3975.3975.3975.3975.39-0.63%
Jul 29, 202575.8775.8775.8775.8775.87-0.12%
Jul 28, 202575.9675.9675.9675.9675.96-0.55%
Jul 25, 202576.3876.3876.3876.3876.380.49%
Jul 24, 202576.0176.0176.0176.0176.01-0.33%
Jul 23, 202576.2676.2676.2676.2676.260.77%
Jul 22, 202575.6875.6875.6875.6875.681.30%
Jul 21, 202574.7174.7174.7174.7174.71-0.35%
Jul 18, 202574.9774.9774.9774.9774.970.03%
Jul 17, 202574.9574.9574.9574.9574.950.77%
Jul 16, 202574.3874.3874.3874.3874.380.39%
Jul 15, 202574.0974.0974.0974.0974.09-1.37%
Jul 14, 202575.1275.1275.1275.1275.120.08%
Jul 11, 202575.0675.0675.0675.0675.06-0.77%
Jul 10, 202575.6475.6475.6475.6475.640.59%
Jul 9, 202575.2075.2075.2075.2075.200.32%
Jul 8, 202574.9674.9674.9674.9674.960.27%
Jul 7, 202574.7674.7674.7674.7674.76-0.85%
Jul 3, 202575.4075.4075.4075.4075.400.49%
Jul 2, 202575.0375.0375.0375.0375.030.25%
Jul 1, 202574.8474.8474.8474.8474.841.12%
Jun 30, 202574.0174.0174.0174.0174.010.50%
Jun 27, 202573.6473.6473.6473.6473.640.38%
Jun 26, 202573.3673.3673.3673.3673.360.77%
Jun 25, 202572.8072.8072.8072.8072.80-0.75%
Jun 24, 202573.3573.3573.3573.3573.350.95%
Jun 23, 202572.6672.6672.6672.6672.660.85%
Jun 20, 202572.0572.0572.0572.0572.050.18%
Jun 18, 202571.9271.9271.9271.9271.920.04%
Jun 17, 202571.8971.8971.8971.8971.89-0.99%