Australia markets closed

Invesco American Franchise R6 (VAFFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
30.05-0.10 (-0.33%)
At close: 08:00PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202430.0530.0530.0530.0530.05-
20 June 202430.1530.1530.1530.1530.15-
18 June 202430.4130.4130.4130.4130.41-
17 June 202430.2530.2530.2530.2530.25-
14 June 202430.0030.0030.0030.0030.00-
13 June 202429.9529.9529.9529.9529.95-
12 June 202429.8529.8529.8529.8529.85-
11 June 202429.3729.3729.3729.3729.37-
10 June 202429.2029.2029.2029.2029.20-
07 June 202428.9928.9928.9928.9928.99-
06 June 202429.0729.0729.0729.0729.07-
05 June 202429.1429.1429.1429.1429.14-
04 June 202428.5028.5028.5028.5028.50-
03 June 202428.4528.4528.4528.4528.45-
31 May 202428.3428.3428.3428.3428.34-
30 May 202428.4328.4328.4328.4328.43-
29 May 202428.8228.8228.8228.8228.82-
28 May 202428.9828.9828.9828.9828.98-
24 May 202428.7728.7728.7728.7728.77-
23 May 202428.4728.4728.4728.4728.47-
22 May 202428.5328.5328.5328.5328.53-
21 May 202428.6028.6028.6028.6028.60-
20 May 202428.5428.5428.5428.5428.54-
17 May 202428.3428.3428.3428.3428.34-
16 May 202428.3528.3528.3528.3528.35-
15 May 202428.5728.5728.5728.5728.57-
14 May 202427.9427.9427.9427.9427.94-
13 May 202427.7627.7627.7627.7627.76-
10 May 202427.8827.8827.8827.8827.88-
09 May 202427.8327.8327.8327.8327.83-
08 May 202427.6827.6827.6827.6827.68-
07 May 202427.7527.7527.7527.7527.75-
06 May 202427.7827.7827.7827.7827.78-
03 May 202427.2927.2927.2927.2927.29-
02 May 202426.8426.8426.8426.8426.84-
01 May 202426.5026.5026.5026.5026.50-
30 Apr 202426.6126.6126.6126.6126.61-
29 Apr 202427.1127.1127.1127.1127.11-
26 Apr 202427.1727.1727.1727.1727.17-
25 Apr 202426.6626.6626.6626.6626.66-
24 Apr 202426.8626.8626.8626.8626.86-
23 Apr 202426.9326.9326.9326.9326.93-
22 Apr 202426.4126.4126.4126.4126.41-
19 Apr 202426.1026.1026.1026.1026.10-
18 Apr 202426.8326.8326.8326.8326.83-
17 Apr 202426.9826.9826.9826.9826.98-
16 Apr 202427.3327.3327.3327.3327.33-
15 Apr 202427.2527.2527.2527.2527.25-
12 Apr 202427.7727.7727.7727.7727.77-
11 Apr 202428.2428.2428.2428.2428.24-
10 Apr 202427.8427.8427.8427.8427.84-
09 Apr 202428.0028.0028.0028.0028.00-
08 Apr 202428.0728.0728.0728.0728.07-
05 Apr 202428.1228.1228.1228.1228.12-
04 Apr 202427.5627.5627.5627.5627.56-
03 Apr 202427.9927.9927.9927.9927.99-
02 Apr 202427.8527.8527.8527.8527.85-
01 Apr 202428.1028.1028.1028.1028.10-
28 Mar 202428.0528.0528.0528.0528.05-
27 Mar 202428.0828.0828.0828.0828.08-
26 Mar 202428.1028.1028.1028.1028.10-
25 Mar 202428.2328.2328.2328.2328.23-
22 Mar 202428.3328.3328.3328.3328.33-
21 Mar 202428.2928.2928.2928.2928.29-
20 Mar 202428.1028.1028.1028.1028.10-
19 Mar 202427.7727.7727.7727.7727.77-
18 Mar 202427.6127.6127.6127.6127.61-
15 Mar 202427.4127.4127.4127.4127.41-
14 Mar 202427.7727.7727.7727.7727.77-
13 Mar 202427.8027.8027.8027.8027.80-
12 Mar 202427.9027.9027.9027.9027.90-
11 Mar 202427.3027.3027.3027.3027.30-
08 Mar 202427.6027.6027.6027.6027.60-
07 Mar 202428.0428.0428.0428.0428.04-
06 Mar 202427.5727.5727.5727.5727.57-
05 Mar 202427.4027.4027.4027.4027.40-
04 Mar 202427.8827.8827.8827.8827.88-
01 Mar 202427.9227.9227.9227.9227.92-
29 Feb 202427.5427.5427.5427.5427.54-
28 Feb 202427.3127.3127.3127.3127.31-
27 Feb 202427.4027.4027.4027.4027.40-
26 Feb 202427.4027.4027.4027.4027.40-
23 Feb 202427.4127.4127.4127.4127.41-
22 Feb 202427.4727.4727.4727.4727.47-
21 Feb 202426.4626.4626.4626.4626.46-
20 Feb 202426.6726.6726.6726.6726.67-
16 Feb 202427.0627.0627.0627.0627.06-
15 Feb 202427.2627.2627.2627.2627.26-
14 Feb 202427.2827.2827.2827.2827.28-
13 Feb 202426.8426.8426.8426.8426.84-
12 Feb 202427.2227.2227.2227.2227.22-
09 Feb 202427.4227.4227.4227.4227.42-
08 Feb 202427.0927.0927.0927.0927.09-
07 Feb 202427.0327.0327.0327.0327.03-
06 Feb 202426.6126.6126.6126.6126.61-
05 Feb 202426.6526.6526.6526.6526.65-
02 Feb 202426.6526.6526.6526.6526.65-
01 Feb 202425.9625.9625.9625.9625.96-
31 Jan 202425.5525.5525.5525.5525.55-
30 Jan 202426.1026.1026.1026.1026.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...