Skip to main content
logo
Invesco Value Opportunities R5 (VVONX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.79
-0.12 (-0.48%)
Nov 14, 2025, 4:00 PM EST

VVONX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 13, 202524.9124.9124.9124.9124.91-1.89%
Nov 12, 202525.3925.3925.3925.3925.390.47%
Nov 11, 202525.2725.2725.2725.2725.27-0.39%
Nov 10, 202525.3725.3725.3725.3725.371.36%
Nov 7, 202525.0325.0325.0325.0325.031.25%
Nov 6, 202524.7224.7224.7224.7224.720.32%
Nov 5, 202524.6424.6424.6424.6424.641.23%
Nov 4, 202524.3424.3424.3424.3424.34-1.38%
Nov 3, 202524.6824.6824.6824.6824.68-0.20%
Oct 31, 202524.7324.7324.7324.7324.730.57%
Oct 30, 202524.5924.5924.5924.5924.59-0.73%
Oct 29, 202524.7724.7724.7724.7724.77-0.80%
Oct 28, 202524.9724.9724.9724.9724.97-0.76%
Oct 27, 202525.1625.1625.1625.1625.160.40%
Oct 24, 202525.0625.0625.0625.0625.060.56%
Oct 23, 202524.9224.9224.9224.9224.920.81%
Oct 22, 202524.7224.7224.7224.7224.72-1.24%
Oct 21, 202525.0325.0325.0325.0325.03-0.28%
Oct 20, 202525.1025.1025.1025.1025.101.70%
Oct 17, 202524.6824.6824.6824.6824.68-0.52%
Oct 16, 202524.8124.8124.8124.8124.81-0.68%
Oct 15, 202524.9824.9824.9824.9824.980.69%
Oct 14, 202524.8124.8124.8124.8124.810.24%
Oct 13, 202524.7524.7524.7524.7524.752.87%
Oct 10, 202524.0624.0624.0624.0624.06-3.72%
Oct 9, 202524.9924.9924.9924.9924.99-0.68%
Oct 8, 202525.1625.1625.1625.1625.160.96%
Oct 7, 202524.9224.9224.9224.9224.92-1.23%
Oct 6, 202525.2325.2325.2325.2325.230.12%
Oct 3, 202525.2025.2025.2025.2025.200.44%
Oct 2, 202525.0925.0925.0925.0925.090.20%
Oct 1, 202525.0425.0425.0425.0425.040.85%
Sep 30, 202524.8324.8324.8324.8324.830.32%
Sep 29, 202524.7524.7524.7524.7524.750.41%
Sep 26, 202524.6524.6524.6524.6524.651.36%
Sep 25, 202524.3224.3224.3224.3224.32-0.49%
Sep 24, 202524.4424.4424.4424.4424.44-0.69%
Sep 23, 202524.6124.6124.6124.6124.61-0.40%
Sep 22, 202524.7124.7124.7124.7124.710.49%
Sep 19, 202524.5924.5924.5924.5924.59-0.20%
Sep 18, 202524.6424.6424.6424.6424.641.40%
Sep 17, 202524.3024.3024.3024.3024.300.25%
Sep 16, 202524.2424.2424.2424.2424.24-0.16%
Sep 15, 202524.2824.2824.2824.2824.280.54%
Sep 12, 202524.1524.1524.1524.1524.15-0.37%
Sep 11, 202524.2424.2424.2424.2424.241.34%
Sep 10, 202523.9223.9223.9223.9223.920.76%
Sep 9, 202523.7423.7423.7423.7423.74-0.13%
Sep 8, 202523.7723.7723.7723.7723.770.42%
Sep 5, 202523.6723.6723.6723.6723.670.34%