Invesco Small Cap Value C (VSMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.84
+0.06 (0.56%)
Sep 5, 2025, 4:00 PM EDT
VSMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.56% |
| Sep 4, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.75% |
| Sep 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% |
| Sep 2, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% |
| Aug 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% |
| Aug 28, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.65% |
| Aug 27, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.19% |
| Aug 26, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.47% |
| Aug 25, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.37% |
| Aug 22, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 3.37% |
| Aug 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% |
| Aug 20, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.29% |
| Aug 19, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.48% |
| Aug 18, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.19% |
| Aug 15, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.95% |
| Aug 14, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.49% |
| Aug 13, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.71% |
| Aug 12, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2.63% |
| Aug 11, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.77% |
| Aug 8, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.68% |
| Aug 7, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.88% |
| Aug 6, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.59% |
| Aug 5, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% |
| Aug 4, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.49% |
| Aug 1, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.04% |
| Jul 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.87% |
| Jul 30, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.05% |
| Jul 29, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Jul 28, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% |
| Jul 25, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.10% |
| Jul 24, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.38% |
| Jul 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1.25% |
| Jul 22, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.07% |
| Jul 21, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.77% |
| Jul 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.19% |
| Jul 17, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.37% |
| Jul 16, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.49% |
| Jul 15, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.26% |
| Jul 14, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Jul 11, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.96% |
| Jul 10, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.07% |
| Jul 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Jul 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% |
| Jul 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.06% |
| Jul 3, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.58% |
| Jul 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.88% |
| Jul 1, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.09% |
| Jun 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.30% |
| Jun 27, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.30% |
| Jun 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.23% |