Skip to main content
logo
Invesco Value Opportunities Fund Class R5 (VVONX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.68
-0.49 (-1.74%)
May 15, 2026, 4:00 PM EST

VVONX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 15, 202627.6827.6827.6827.6827.68-1.74%
May 14, 202628.1728.1728.1728.1728.170.28%
May 13, 202628.0928.0928.0928.0928.090.18%
May 12, 202628.0428.0428.0428.0428.04-0.57%
May 11, 202628.2028.2028.2028.2028.201.22%
May 8, 202627.8627.8627.8627.8627.860.47%
May 7, 202627.7327.7327.7327.7327.73-2.12%
May 6, 202628.3328.3328.3328.3328.330.96%
May 5, 202628.0628.0628.0628.0628.061.34%
May 4, 202627.6927.6927.6927.6927.69-0.11%
May 1, 202627.7227.7227.7227.7227.72-0.47%
Apr 30, 202627.8527.8527.8527.8527.852.54%
Apr 29, 202627.1627.1627.1627.1627.160.67%
Apr 28, 202626.9826.9826.9826.9826.98-2.25%
Apr 27, 202627.6027.6027.6027.6027.60-0.50%
Apr 24, 202627.7427.7427.7427.7427.740.47%
Apr 23, 202627.6127.6127.6127.6127.610.58%
Apr 22, 202627.4527.4527.4527.4527.450.73%
Apr 21, 202627.2527.2527.2527.2527.25-0.62%
Apr 20, 202627.4227.4227.4227.4227.420.40%
Apr 17, 202627.3127.3127.3127.3127.311.64%
Apr 16, 202626.8726.8726.8726.8726.870.49%
Apr 15, 202626.7426.7426.7426.7426.74-0.74%
Apr 14, 202626.9426.9426.9426.9426.940.45%
Apr 13, 202626.8226.8226.8226.8226.820.94%
Apr 10, 202626.5726.5726.5726.5726.570.53%
Apr 9, 202626.4326.4326.4326.4326.430.27%
Apr 8, 202626.3626.3626.3626.3626.362.45%
Apr 7, 202625.7325.7325.7325.7325.730.31%
Apr 6, 202625.6525.6525.6525.6525.650.16%
Apr 2, 202625.6125.6125.6125.6125.610.43%
Apr 1, 202625.5025.5025.5025.5025.500.59%
Mar 31, 202625.3525.3525.3525.3525.352.67%
Mar 30, 202624.6924.6924.6924.6924.69-1.83%
Mar 27, 202625.1525.1525.1525.1525.15-0.67%
Mar 26, 202625.3225.3225.3225.3225.32-1.71%
Mar 25, 202625.7625.7625.7625.7625.761.10%
Mar 24, 202625.4825.4825.4825.4825.481.47%
Mar 23, 202625.1125.1125.1125.1125.111.33%
Mar 20, 202624.7824.7824.7824.7824.78-1.71%
Mar 19, 202625.2125.2125.2125.2125.210.60%
Mar 18, 202625.0625.0625.0625.0625.06-0.63%
Mar 17, 202625.2225.2225.2225.2225.220.84%
Mar 16, 202625.0125.0125.0125.0125.010.64%
Mar 13, 202624.8524.8524.8524.8524.85-0.40%
Mar 12, 202624.9524.9524.9524.9524.95-2.08%
Mar 11, 202625.4825.4825.4825.4825.48-0.08%
Mar 10, 202625.5025.5025.5025.5025.50-0.35%
Mar 9, 202625.5925.5925.5925.5925.591.43%
Mar 6, 202625.2325.2325.2325.2325.23-3.22%