Skip to main content
Invesco Value Opportunities Fund Class R5 (VVONX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.02
-0.34 (-1.52%)
Jan 10, 2025, 4:00 PM EST

VVONX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202522.2122.2122.2122.2122.210.86%
Jan 10, 202522.0222.0222.0222.0222.02-1.52%
Jan 8, 202522.3622.3622.3622.3622.360.04%
Jan 7, 202522.3522.3522.3522.3522.35-0.84%
Jan 6, 202522.5422.5422.5422.5422.540.67%
Jan 3, 202522.3922.3922.3922.3922.391.68%
Jan 2, 202522.0222.0222.0222.0222.020.78%
Dec 31, 202421.8521.8521.8521.8521.85-
Dec 30, 202421.8521.8521.8521.8521.85-0.50%
Dec 27, 202421.9621.9621.9621.9621.96-1.04%
Dec 26, 202422.1922.1922.1922.1922.190.18%
Dec 24, 202422.1522.1522.1522.1522.150.59%
Dec 23, 202422.0222.0222.0222.0222.020.82%
Dec 20, 202421.8421.8421.8421.8421.841.44%
Dec 19, 202421.5321.5321.5321.5321.53-
Dec 18, 202421.5321.5321.5321.5321.53-3.84%
Dec 17, 202422.3922.3922.3922.3922.39-2.06%
Dec 16, 202422.8622.8622.8622.8622.860.22%
Dec 13, 202422.8122.8122.8122.8122.810.22%
Dec 12, 202422.7622.7622.7622.7622.76-7.89%
Dec 11, 202424.7124.7124.7124.7122.971.56%
Dec 10, 202424.3324.3324.3324.3322.62-1.26%
Dec 9, 202424.6424.6424.6424.6422.90-1.64%
Dec 6, 202425.0525.0525.0525.0523.29-0.04%
Dec 5, 202425.0625.0625.0625.0623.29-0.63%
Dec 4, 202425.2225.2225.2225.2223.441.37%
Dec 3, 202424.8824.8824.8824.8823.130.57%
Dec 2, 202424.7424.7424.7424.7423.00-
Nov 29, 202424.7424.7424.7424.7423.000.81%
Nov 27, 202424.5424.5424.5424.5422.81-0.73%
Nov 26, 202424.7224.7224.7224.7222.980.16%
Nov 25, 202424.6824.6824.6824.6822.94-0.20%
Nov 22, 202424.7324.7324.7324.7322.990.90%
Nov 21, 202424.5124.5124.5124.5122.782.04%
Nov 20, 202424.0224.0224.0224.0222.330.17%
Nov 19, 202423.9823.9823.9823.9822.291.05%
Nov 18, 202423.7323.7323.7323.7322.060.81%
Nov 15, 202423.5423.5423.5423.5421.88-1.47%
Nov 14, 202423.8923.8923.8923.8922.21-1.16%
Nov 13, 202424.1724.1724.1724.1722.47-0.58%
Nov 12, 202424.3124.3124.3124.3122.60-0.90%
Nov 11, 202424.5324.5324.5324.5322.800.33%
Nov 8, 202424.4524.4524.4524.4522.730.82%
Nov 7, 202424.2524.2524.2524.2522.541.72%
Nov 6, 202423.8423.8423.8423.8422.164.88%
Nov 5, 202422.7322.7322.7322.7321.131.70%
Nov 4, 202422.3522.3522.3522.3520.78-0.04%
Nov 1, 202422.3622.3622.3622.3620.79-
Oct 31, 202422.3622.3622.3622.3620.79-1.58%
Oct 30, 202422.7222.7222.7222.7221.12-0.26%
Oct 29, 202422.7822.7822.7822.7821.180.31%
Oct 28, 202422.7122.7122.7122.7121.110.93%
Oct 25, 202422.5022.5022.5022.5020.92-0.44%
Oct 24, 202422.6022.6022.6022.6021.010.27%
Oct 23, 202422.5422.5422.5422.5420.95-0.88%
Oct 22, 202422.7422.7422.7422.7421.14-0.09%
Oct 21, 202422.7622.7622.7622.7621.16-0.65%
Oct 18, 202422.9122.9122.9122.9121.30-0.30%
Oct 17, 202422.9822.9822.9822.9821.36-0.04%
Oct 16, 202422.9922.9922.9922.9921.371.59%
Oct 15, 202422.6322.6322.6322.6321.04-1.22%
Oct 14, 202422.9122.9122.9122.9121.300.70%
Oct 11, 202422.7522.7522.7522.7521.151.84%
Oct 10, 202422.3422.3422.3422.3420.77-0.22%
Oct 9, 202422.3922.3922.3922.3920.810.45%
Oct 8, 202422.2922.2922.2922.2920.72-0.40%
Oct 7, 202422.3822.3822.3822.3820.80-0.58%
Oct 4, 202422.5122.5122.5122.5120.921.63%
Oct 3, 202422.1522.1522.1522.1520.590.09%
Oct 2, 202422.1322.1322.1322.1320.570.82%
Oct 1, 202421.9521.9521.9521.9520.40-0.81%
Sep 30, 202422.1322.1322.1322.1320.57-0.09%
Sep 27, 202422.1522.1522.1522.1520.59-0.27%
Sep 26, 202422.2122.2122.2122.2120.651.37%
Sep 25, 202421.9121.9121.9121.9120.37-0.41%
Sep 24, 202422.0022.0022.0022.0020.450.59%
Sep 23, 202421.8721.8721.8721.8720.330.23%
Sep 20, 202421.8221.8221.8221.8220.280.28%
Sep 19, 202421.7621.7621.7621.7620.232.50%
Sep 18, 202421.2321.2321.2321.2319.730.38%
Sep 17, 202421.1521.1521.1521.1519.660.52%
Sep 16, 202421.0421.0421.0421.0419.560.62%
Sep 13, 202420.9120.9120.9120.9119.441.75%
Sep 12, 202420.5520.5520.5520.5519.100.93%
Sep 11, 202420.3620.3620.3620.3618.931.50%
Sep 10, 202420.0620.0620.0620.0618.65-0.30%
Sep 9, 202420.1220.1220.1220.1218.700.90%
Sep 6, 202419.9419.9419.9419.9418.54-2.54%
Sep 5, 202420.4620.4620.4620.4619.02-0.44%
Sep 4, 202420.5520.5520.5520.5519.10-0.34%
Sep 3, 202420.6220.6220.6220.6219.17-3.87%
Aug 30, 202421.4521.4521.4521.4519.940.70%
Aug 29, 202421.3021.3021.3021.3019.800.66%
Aug 28, 202421.1621.1621.1621.1619.67-0.84%
Aug 27, 202421.3421.3421.3421.3419.840.19%
Aug 26, 202421.3021.3021.3021.3019.80-0.23%
Aug 23, 202421.3521.3521.3521.3519.852.40%
Aug 22, 202420.8520.8520.8520.8519.38-0.76%
Aug 21, 202421.0121.0121.0121.0119.530.86%
Aug 20, 202420.8320.8320.8320.8319.36-0.67%