Invesco Small Cap Value C (VSMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.32
+0.11 (0.98%)
At close: Nov 26, 2025
VSMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.98% |
| Nov 25, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2.00% |
| Nov 24, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2.14% |
| Nov 21, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 3.07% |
| Nov 20, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -2.34% |
| Nov 19, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.56% |
| Nov 18, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% |
| Nov 17, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -2.66% |
| Nov 14, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.73% |
| Nov 13, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -2.22% |
| Nov 12, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.63% |
| Nov 11, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.27% |
| Nov 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.36% |
| Nov 7, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.56% |
| Nov 6, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.27% |
| Nov 5, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.49% |
| Nov 4, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.01% |
| Nov 3, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.18% |
| Oct 31, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.64% |
| Oct 30, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.27% |
| Oct 29, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.07% |
| Oct 28, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.89% |
| Oct 27, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.36% |
| Oct 24, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.81% |
| Oct 23, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.18% |
| Oct 22, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.17% |
| Oct 21, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% |
| Oct 20, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.82% |
| Oct 17, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.63% |
| Oct 16, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.16% |
| Oct 15, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.72% |
| Oct 14, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.54% |
| Oct 13, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 3.18% |
| Oct 10, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -4.30% |
| Oct 9, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.06% |
| Oct 8, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.08% |
| Oct 7, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.59% |
| Oct 6, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.35% |
| Oct 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.62% |
| Oct 2, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.27% |
| Oct 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.99% |
| Sep 30, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.09% |
| Sep 29, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.18% |
| Sep 26, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.10% |
| Sep 25, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.64% |
| Sep 24, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.63% |
| Sep 23, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.45% |
| Sep 22, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.36% |
| Sep 19, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.72% |
| Sep 18, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.82% |