Invesco Value Opportunities Fund Class R (VVORX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.61
+0.26 (1.22%)
Jan 14, 2025, 8:01 PM EST
VVORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.85% |
| Jan 10, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.49% |
| Jan 8, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.05% |
| Jan 7, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.83% |
| Jan 6, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.65% |
| Jan 3, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.65% |
| Jan 2, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.81% |
| Dec 31, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.05% |
| Dec 30, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.47% |
| Dec 27, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.03% |
| Dec 26, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.19% |
| Dec 24, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.57% |
| Dec 23, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.81% |
| Dec 20, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.45% |
| Dec 19, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Dec 18, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -3.86% |
| Dec 17, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -2.00% |
| Dec 16, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.18% |
| Dec 13, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.18% |
| Dec 12, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -7.72% |
| Dec 11, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 22.08 | 1.54% |
| Dec 10, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 21.75 | -1.27% |
| Dec 9, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 22.02 | -1.62% |
| Dec 6, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 22.39 | -0.04% |
| Dec 5, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 22.40 | -0.66% |
| Dec 4, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 22.55 | 1.38% |
| Dec 3, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 22.24 | 0.55% |
| Dec 2, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 22.12 | 0.04% |
| Nov 29, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.11 | 0.76% |
| Nov 27, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 21.94 | -0.67% |
| Nov 26, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 22.09 | 0.13% |
| Nov 25, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 22.06 | -0.21% |
| Nov 22, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.11 | 0.89% |
| Nov 21, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 21.91 | 2.04% |
| Nov 20, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 21.48 | 0.17% |
| Nov 19, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 21.44 | 1.05% |
| Nov 18, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 21.21 | 0.80% |
| Nov 15, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 21.05 | -1.48% |
| Nov 14, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 21.36 | -1.12% |
| Nov 13, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 21.61 | -0.60% |
| Nov 12, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 21.74 | -0.89% |
| Nov 11, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 21.93 | 0.30% |
| Nov 8, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 21.87 | 0.82% |
| Nov 7, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 21.69 | 1.75% |
| Nov 6, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 21.32 | 4.85% |
| Nov 5, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 20.33 | 1.72% |
| Nov 4, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 19.99 | -0.05% |
| Nov 1, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.00 | - |
| Oct 31, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.00 | -1.60% |
| Oct 30, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 20.32 | -0.27% |
| Oct 29, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 20.38 | 0.32% |
| Oct 28, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 20.31 | 0.93% |
| Oct 25, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 20.13 | -0.41% |
| Oct 24, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.21 | 0.23% |
| Oct 23, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 20.16 | -0.82% |
| Oct 22, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 20.33 | -0.14% |
| Oct 21, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 20.36 | -0.64% |
| Oct 18, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 20.49 | -0.32% |
| Oct 17, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 20.55 | -0.05% |
| Oct 16, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 20.56 | 1.56% |
| Oct 15, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 20.25 | -1.18% |
| Oct 14, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 20.49 | 0.69% |
| Oct 11, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 20.35 | 1.82% |
| Oct 10, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 19.99 | -0.23% |
| Oct 9, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.03 | 0.47% |
| Oct 8, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 19.94 | -0.42% |
| Oct 7, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 20.02 | -0.55% |
| Oct 4, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 20.13 | 1.64% |
| Oct 3, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 19.81 | 0.09% |
| Oct 2, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 19.79 | 0.76% |
| Oct 1, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 19.64 | -0.80% |
| Sep 30, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 19.80 | -0.05% |
| Sep 27, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 19.81 | -0.33% |
| Sep 26, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 19.87 | 1.38% |
| Sep 25, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 19.60 | -0.38% |
| Sep 24, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 19.68 | 0.57% |
| Sep 23, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 19.57 | 0.24% |
| Sep 20, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 19.52 | 0.24% |
| Sep 19, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 19.47 | 2.55% |
| Sep 18, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 18.99 | 0.34% |
| Sep 17, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 18.92 | 0.54% |
| Sep 16, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 18.82 | 0.60% |
| Sep 13, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 18.71 | 1.77% |
| Sep 12, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 18.38 | 0.87% |
| Sep 11, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.23 | 1.56% |
| Sep 10, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 17.95 | -0.31% |
| Sep 9, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 18.00 | 0.89% |
| Sep 6, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 17.85 | -2.54% |
| Sep 5, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.31 | -0.46% |
| Sep 4, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 18.39 | -0.35% |
| Sep 3, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 18.46 | -3.88% |
| Aug 30, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.20 | 0.73% |
| Aug 29, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.06 | 0.64% |
| Aug 28, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 18.94 | -0.83% |
| Aug 27, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 19.10 | 0.20% |
| Aug 26, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.06 | -0.24% |
| Aug 23, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 19.11 | 2.39% |
| Aug 22, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 18.66 | -0.74% |
| Aug 21, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 18.80 | 0.85% |
| Aug 20, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 18.65 | -0.69% |