Nasdaq - Delayed Quote USD

Invesco Value Opportunities Y (VVOIX)

19.34
-1.57
(-7.51%)
As of 8:07:20 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202519.3419.3419.3419.3419.34-
Apr 2, 202520.9120.9120.9120.9120.91-
Apr 1, 202520.5520.5520.5520.5520.55-
Mar 31, 202520.5220.5220.5220.5220.52-
Mar 28, 202520.5520.5520.5520.5520.55-
Mar 27, 202520.9420.9420.9420.9420.94-
Mar 26, 202521.2721.2721.2721.2721.27-
Mar 25, 202521.5921.5921.5921.5921.59-
Mar 24, 202521.6721.6721.6721.6721.67-
Mar 21, 202521.1321.1321.1321.1321.13-
Mar 20, 202521.2321.2321.2321.2321.23-
Mar 19, 202521.3121.3121.3121.3121.31-
Mar 18, 202521.0121.0121.0121.0121.01-
Mar 17, 202521.1521.1521.1521.1521.15-
Mar 14, 202520.7720.7720.7720.7720.77-
Mar 13, 202520.2320.2320.2320.2320.23-
Mar 12, 202520.4420.4420.4420.4420.44-
Mar 11, 202520.2720.2720.2720.2720.27-
Mar 10, 202520.1620.1620.1620.1620.16-
Mar 7, 202520.8920.8920.8920.8920.89-
Mar 6, 202520.7720.7720.7720.7720.77-
Mar 5, 202521.3321.3321.3321.3321.33-
Mar 4, 202520.9320.9320.9320.9320.93-
Mar 3, 202521.1321.1321.1321.1321.13-
Feb 28, 202521.6721.6721.6721.6721.67-
Feb 27, 202521.4021.4021.4021.4021.40-
Feb 26, 202521.8621.8621.8621.8621.86-
Feb 25, 202521.7521.7521.7521.7521.75-
Feb 24, 202521.9221.9221.9221.9221.92-
Feb 21, 202522.0722.0722.0722.0722.07-
Feb 20, 202522.7722.7722.7722.7722.77-
Feb 19, 202522.9522.9522.9522.9522.95-
Feb 18, 202522.9122.9122.9122.9122.91-
Feb 14, 202522.5922.5922.5922.5922.59-
Feb 13, 202522.5122.5122.5122.5122.51-
Feb 12, 202522.3322.3322.3322.3322.33-
Feb 11, 202522.5022.5022.5022.5022.50-
Feb 10, 202522.7922.7922.7922.7922.79-
Feb 7, 202522.7222.7222.7222.7222.72-
Feb 6, 202522.9522.9522.9522.9522.95-
Feb 5, 202522.8622.8622.8622.8622.86-
Feb 4, 202522.6222.6222.6222.6222.62-
Feb 3, 202522.4722.4722.4722.4722.47-
Jan 31, 202522.7022.7022.7022.7022.70-
Jan 30, 202522.8422.8422.8422.8422.84-
Jan 29, 202522.4122.4122.4122.4122.41-
Jan 28, 202522.3322.3322.3322.3322.33-
Jan 27, 202522.2822.2822.2822.2822.28-
Jan 24, 202523.2723.2723.2723.2723.27-
Jan 23, 202523.3723.3723.3723.3723.37-
Jan 22, 202523.3523.3523.3523.3523.35-
Jan 21, 202523.3123.3123.3123.3123.31-
Jan 17, 202522.9422.9422.9422.9422.94-
Jan 16, 202522.7222.7222.7222.7222.72-
Jan 15, 202522.6122.6122.6122.6122.61-
Jan 14, 202522.2322.2322.2322.2322.23-
Jan 13, 202521.9621.9621.9621.9621.96-
Jan 10, 202521.7721.7721.7721.7721.77-
Jan 8, 202522.1022.1022.1022.1022.10-
Jan 7, 202522.0922.0922.0922.0922.09-
Jan 6, 202522.2822.2822.2822.2822.28-
Jan 3, 202522.1422.1422.1422.1422.14-
Jan 2, 202521.7721.7721.7721.7721.77-
Dec 31, 202421.6021.6021.6021.6021.60-
Dec 30, 202421.6021.6021.6021.6021.60-
Dec 27, 202421.7121.7121.7121.7121.71-
Dec 26, 202421.9421.9421.9421.9421.94-
Dec 24, 202421.8921.8921.8921.8921.89-
Dec 23, 202421.7621.7621.7621.7621.76-
Dec 20, 202421.5921.5921.5921.5921.59-
Dec 19, 202421.2821.2821.2821.2821.28-
Dec 18, 202421.2921.2921.2921.2921.29-
Dec 17, 202422.1422.1422.1422.1422.14-
Dec 16, 202422.5922.5922.5922.5922.59-
Dec 13, 202422.5422.5422.5422.5422.54-
Dec 12, 2024 0.14 Dividend
Dec 12, 202422.5022.5022.5022.5022.50-
Dec 12, 2024 1.58 Capital Gains
Dec 11, 202424.4424.4424.4424.4422.72-
Dec 10, 202424.0624.0624.0624.0622.37-
Dec 9, 202424.3724.3724.3724.3722.66-
Dec 6, 202424.7824.7824.7824.7823.04-
Dec 5, 202424.7824.7824.7824.7823.04-
Dec 4, 202424.9424.9424.9424.9423.19-
Dec 3, 202424.6124.6124.6124.6122.88-
Dec 2, 202424.4724.4724.4724.4722.75-
Nov 29, 202424.4724.4724.4724.4722.75-
Nov 27, 202424.2724.2724.2724.2722.57-
Nov 26, 202424.4424.4424.4424.4422.72-
Nov 25, 202424.4124.4124.4124.4122.70-
Nov 22, 202424.4624.4624.4624.4622.74-
Nov 21, 202424.2424.2424.2424.2422.54-
Nov 20, 202423.7523.7523.7523.7522.08-
Nov 19, 202423.7223.7223.7223.7222.05-
Nov 18, 202423.4723.4723.4723.4721.82-
Nov 15, 202423.2823.2823.2823.2821.65-
Nov 14, 202423.6323.6323.6323.6321.97-
Nov 13, 202423.9023.9023.9023.9022.22-
Nov 12, 202424.0524.0524.0524.0522.36-
Nov 11, 202424.2624.2624.2624.2622.56-
Nov 8, 202424.1924.1924.1924.1922.49-
Nov 7, 202423.9923.9923.9923.9922.31-
Nov 6, 202423.5723.5723.5723.5721.92-
Nov 5, 202422.4822.4822.4822.4820.90-
Nov 4, 202422.1022.1022.1022.1020.55-
Nov 1, 202422.1222.1222.1222.1220.57-
Oct 31, 202422.1222.1222.1222.1220.57-
Oct 30, 202422.4822.4822.4822.4820.90-
Oct 29, 202422.5322.5322.5322.5320.95-
Oct 28, 202422.4622.4622.4622.4620.88-
Oct 25, 202422.2522.2522.2522.2520.69-
Oct 24, 202422.3522.3522.3522.3520.78-
Oct 23, 202422.2922.2922.2922.2920.72-
Oct 22, 202422.4922.4922.4922.4920.91-
Oct 21, 202422.5222.5222.5222.5220.94-
Oct 18, 202422.6622.6622.6622.6621.07-
Oct 17, 202422.7322.7322.7322.7321.13-
Oct 16, 202422.7422.7422.7422.7421.14-
Oct 15, 202422.3922.3922.3922.3920.82-
Oct 14, 202422.6522.6522.6522.6521.06-
Oct 11, 202422.5022.5022.5022.5020.92-
Oct 10, 202422.1022.1022.1022.1020.55-
Oct 9, 202422.1522.1522.1522.1520.59-
Oct 8, 202422.0522.0522.0522.0520.50-
Oct 7, 202422.1422.1422.1422.1420.59-
Oct 4, 202422.2622.2622.2622.2620.70-
Oct 3, 202421.9021.9021.9021.9020.36-
Oct 2, 202421.8821.8821.8821.8820.34-
Oct 1, 202421.7121.7121.7121.7120.19-
Sep 30, 202421.8921.8921.8921.8920.35-
Sep 27, 202421.9021.9021.9021.9020.36-
Sep 26, 202421.9721.9721.9721.9720.43-
Sep 25, 202421.6721.6721.6721.6720.15-
Sep 24, 202421.7621.7621.7621.7620.23-
Sep 23, 202421.6321.6321.6321.6320.11-
Sep 20, 202421.5821.5821.5821.5820.06-
Sep 19, 202421.5321.5321.5321.5320.02-
Sep 18, 202420.9920.9920.9920.9919.52-
Sep 17, 202420.9220.9220.9220.9219.45-
Sep 16, 202420.8120.8120.8120.8119.35-
Sep 13, 202420.6820.6820.6820.6819.23-
Sep 12, 202420.3220.3220.3220.3218.89-
Sep 11, 202420.1420.1420.1420.1418.73-
Sep 10, 202419.8419.8419.8419.8418.45-
Sep 9, 202419.9019.9019.9019.9018.50-
Sep 6, 202419.7219.7219.7219.7218.34-
Sep 5, 202420.2420.2420.2420.2418.82-
Sep 4, 202420.3220.3220.3220.3218.89-
Sep 3, 202420.4020.4020.4020.4018.97-
Aug 30, 202421.2221.2221.2221.2219.73-
Aug 29, 202421.0621.0621.0621.0619.58-
Aug 28, 202420.9320.9320.9320.9319.46-
Aug 27, 202421.1021.1021.1021.1019.62-
Aug 26, 202421.0721.0721.0721.0719.59-
Aug 23, 202421.1221.1221.1221.1219.64-
Aug 22, 202420.6220.6220.6220.6219.17-
Aug 21, 202420.7820.7820.7820.7819.32-
Aug 20, 202420.6120.6120.6120.6119.16-
Aug 19, 202420.7420.7420.7420.7419.28-
Aug 16, 202420.5320.5320.5320.5319.09-
Aug 15, 202420.4720.4720.4720.4719.03-
Aug 14, 202420.0020.0020.0020.0018.60-
Aug 13, 202419.9219.9219.9219.9218.52-
Aug 12, 202419.6419.6419.6419.6418.26-
Aug 9, 202419.5819.5819.5819.5818.21-
Aug 8, 202419.5019.5019.5019.5018.13-
Aug 7, 202418.9818.9818.9818.9817.65-
Aug 6, 202419.2119.2119.2119.2117.86-
Aug 5, 202418.9618.9618.9618.9617.63-
Aug 2, 202419.4819.4819.4819.4818.11-
Aug 1, 202420.3020.3020.3020.3018.87-
Jul 31, 202420.9220.9220.9220.9219.45-
Jul 30, 202420.6520.6520.6520.6519.20-
Jul 29, 202420.6520.6520.6520.6519.20-
Jul 26, 202420.7020.7020.7020.7019.25-
Jul 25, 202420.3120.3120.3120.3118.88-
Jul 24, 202420.2720.2720.2720.2718.85-
Jul 23, 202420.7520.7520.7520.7519.29-
Jul 22, 202420.8020.8020.8020.8019.34-
Jul 19, 202420.5720.5720.5720.5719.13-
Jul 18, 202420.5720.5720.5720.5719.13-
Jul 17, 202420.8520.8520.8520.8519.39-
Jul 16, 202421.1921.1921.1921.1919.70-
Jul 15, 202420.7220.7220.7220.7219.27-
Jul 12, 202420.7320.7320.7320.7319.27-
Jul 11, 202420.5820.5820.5820.5819.14-
Jul 10, 202420.2420.2420.2420.2418.82-
Jul 9, 202419.9719.9719.9719.9718.57-
Jul 8, 202420.0720.0720.0720.0718.66-
Jul 5, 202420.0220.0220.0220.0218.61-
Jul 3, 202420.1820.1820.1820.1818.76-
Jul 2, 202419.9619.9619.9619.9618.56-
Jul 1, 202419.8319.8319.8319.8318.44-
Jun 28, 202419.9719.9719.9719.9718.57-
Jun 27, 202419.9019.9019.9019.9018.50-
Jun 26, 202419.9219.9219.9219.9218.52-
Jun 25, 202420.1020.1020.1020.1018.69-
Jun 24, 202420.1720.1720.1720.1718.75-
Jun 21, 202420.0120.0120.0120.0118.61-
Jun 20, 202419.9919.9919.9919.9918.59-
Jun 18, 202420.0020.0020.0020.0018.60-
Jun 17, 202419.8919.8919.8919.8918.49-
Jun 14, 202419.7919.7919.7919.7918.40-
Jun 13, 202420.0220.0220.0220.0218.61-
Jun 12, 202420.1420.1420.1420.1418.73-
Jun 11, 202419.9619.9619.9619.9618.56-
Jun 10, 202420.1520.1520.1520.1518.74-
Jun 7, 202420.0220.0220.0220.0218.61-
Jun 6, 202420.1620.1620.1620.1618.74-
Jun 5, 202420.2920.2920.2920.2918.87-
Jun 4, 202420.0120.0120.0120.0118.61-
Jun 3, 202420.4420.4420.4420.4419.00-
May 31, 202420.5320.5320.5320.5319.09-
May 30, 202420.4420.4420.4420.4419.00-
May 29, 202420.3220.3220.3220.3218.89-
May 28, 202420.6820.6820.6820.6819.23-
May 24, 202420.7320.7320.7320.7319.27-
May 23, 202420.4920.4920.4920.4919.05-
May 22, 202420.6720.6720.6720.6719.22-
May 21, 202420.8420.8420.8420.8419.38-
May 20, 202420.8720.8720.8720.8719.40-
May 17, 202420.8120.8120.8120.8119.35-
May 16, 202420.7020.7020.7020.7019.25-
May 15, 202420.8920.8920.8920.8919.42-
May 14, 202420.6420.6420.6420.6419.19-
May 13, 202420.4120.4120.4120.4118.98-
May 10, 202420.5420.5420.5420.5419.10-
May 9, 202420.5420.5420.5420.5419.10-
May 8, 202420.2120.2120.2120.2118.79-
May 7, 202420.1420.1420.1420.1418.73-
May 6, 202420.3020.3020.3020.3018.87-
May 3, 202419.9719.9719.9719.9718.57-
May 2, 202419.8319.8319.8319.8318.44-
May 1, 202419.5619.5619.5619.5618.19-
Apr 30, 202419.5919.5919.5919.5918.21-
Apr 29, 202420.0320.0320.0320.0318.62-
Apr 26, 202419.8619.8619.8619.8618.47-
Apr 25, 202419.7719.7719.7719.7718.38-
Apr 24, 202419.6919.6919.6919.6918.31-
Apr 23, 202419.5819.5819.5819.5818.21-
Apr 22, 202419.3319.3319.3319.3317.97-
Apr 19, 202419.1819.1819.1819.1817.83-
Apr 18, 202419.1819.1819.1819.1817.83-
Apr 17, 202419.2319.2319.2319.2317.88-
Apr 16, 202419.3519.3519.3519.3517.99-
Apr 15, 202419.3619.3619.3619.3618.00-
Apr 12, 202419.5619.5619.5619.5618.19-
Apr 11, 202419.9219.9219.9219.9218.52-
Apr 10, 202419.9119.9119.9119.9118.51-
Apr 9, 202420.1720.1720.1720.1718.75-
Apr 8, 202420.1820.1820.1820.1818.76-
Apr 5, 202420.1420.1420.1420.1418.73-
Apr 4, 202419.9019.9019.9019.9018.50-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
SHISX BlackRock Health Sciences Opps Svc
63.74
0.00%
 
BSTSX BlackRock Technology Opportunities Svc
56.06
0.00%
 
BMCKX BlackRock Advantage Large Cap Gr K
21.91
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
BGSRX BlackRock Technology Opportunities Fund
54.47
0.00%
 
SHSCX BlackRock Health Sciences Opps Inv C
50.63
0.00%
 
SHSKX BlackRock Health Sciences Opps K
68.43
0.00%
 
SHSAX BlackRock Health Sciences Opps Inv A
63.37
0.00%
 
BGSIX BlackRock Technology Opportunities Fund
60.66
0.00%
 
BHSRX BlackRock Health Sciences Opportunities Portfolio
61.05
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
APDIX Artisan International Fund
29.50
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
SHSSX BlackRock Health Sciences Opps Instl
68.30
0.00%
 
BGSAX BlackRock Technology Opportunities Fund
54.63
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%