Invesco Main Street All Cap R5 (MSAZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 27 June 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 26 June 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 25 June 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 24 June 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 21 June 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 20 June 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 18 June 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 17 June 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 14 June 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 13 June 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 12 June 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 11 June 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 10 June 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 07 June 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 06 June 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 05 June 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 04 June 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 03 June 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 31 May 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 30 May 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 29 May 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 28 May 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 24 May 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 23 May 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 22 May 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 21 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 20 May 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 17 May 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 16 May 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 15 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 14 May 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 13 May 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 10 May 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 09 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 08 May 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 07 May 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 06 May 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 03 May 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 02 May 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 01 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 30 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 29 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 26 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 25 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 24 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 23 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 22 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 19 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 18 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 17 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 16 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 15 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 12 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 11 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 10 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 09 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 08 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 05 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 04 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 03 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 02 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 01 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 28 Mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 27 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 26 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 25 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 22 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 21 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 20 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 19 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 18 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 15 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 14 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 13 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 12 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 11 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 08 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 07 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 06 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 05 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 04 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 01 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 29 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 28 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 27 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 26 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 23 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 22 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 21 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 20 Feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 16 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 15 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 14 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 13 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 12 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 09 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 08 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 07 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 06 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.