Invesco Small Cap Value R (VSRAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.28
0.00 (0.00%)
May 20, 2025, 2:20 PM EDT
VSRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| May 19, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| May 16, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.04% |
| May 15, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.40% |
| May 14, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.75% |
| May 13, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.76% |
| May 12, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 3.95% |
| May 9, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.09% |
| May 8, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.94% |
| May 7, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.52% |
| May 6, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.10% |
| May 5, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.76% |
| May 2, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.97% |
| May 1, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.29% |
| Apr 30, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.58% |
| Apr 29, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.05% |
| Apr 28, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.48% |
| Apr 25, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.38% |
| Apr 24, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 2.71% |
| Apr 23, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 2.07% |
| Apr 22, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 2.21% |
| Apr 21, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -2.22% |
| Apr 17, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.10% |
| Apr 16, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.65% |
| Apr 15, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.10% |
| Apr 14, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.42% |
| Apr 11, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.65% |
| Apr 10, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -5.00% |
| Apr 9, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 9.73% |
| Apr 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.67% |
| Apr 7, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.31% |
| Apr 4, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -5.80% |
| Apr 3, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -8.74% |
| Apr 2, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.92% |
| Apr 1, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.09% |
| Mar 31, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.54% |
| Mar 28, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -2.22% |
| Mar 27, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.88% |
| Mar 26, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.30% |
| Mar 25, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.56% |
| Mar 24, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 2.43% |
| Mar 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.62% |
| Mar 20, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.48% |
| Mar 19, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.51% |
| Mar 18, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.53% |
| Mar 17, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1.66% |
| Mar 14, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 2.58% |
| Mar 13, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.32% |
| Mar 12, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.41% |
| Mar 11, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.50% |