Invesco Small Cap Value Fund Class C (VSMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.00
-0.03 (-0.33%)
At close: Apr 25, 2025
VSMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.44% |
| Apr 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.33% |
| Apr 24, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 2.73% |
| Apr 23, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 2.09% |
| Apr 22, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.14% |
| Apr 21, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -2.20% |
| Apr 17, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.12% |
| Apr 16, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.69% |
| Apr 15, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.12% |
| Apr 14, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.40% |
| Apr 11, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.66% |
| Apr 10, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -4.97% |
| Apr 9, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 9.65% |
| Apr 8, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -2.53% |
| Apr 7, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.36% |
| Apr 4, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -5.88% |
| Apr 3, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -8.68% |
| Apr 2, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.89% |
| Apr 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.11% |
| Mar 31, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.52% |
| Mar 28, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.25% |
| Mar 27, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.81% |
| Mar 26, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.30% |
| Mar 25, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.60% |
| Mar 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2.45% |
| Mar 21, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.61% |
| Mar 20, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.50% |
| Mar 19, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.54% |
| Mar 18, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.51% |
| Mar 17, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.66% |
| Mar 14, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 2.55% |
| Mar 13, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.36% |
| Mar 12, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.42% |
| Mar 11, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.53% |
| Mar 10, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -3.37% |
| Mar 7, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.41% |
| Mar 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.71% |
| Mar 5, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2.06% |
| Mar 4, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.02% |
| Mar 3, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -2.58% |
| Feb 28, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.90% |
| Feb 27, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.77% |
| Feb 26, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.79% |
| Feb 25, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.49% |
| Feb 24, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -2.78% |
| Feb 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.76% |
| Feb 20, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.94% |
| Feb 19, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.66% |
| Feb 18, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.52% |
| Feb 14, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.29% |