Market data

Select a section

Invesco Markets III Invesco S&P 500 QVM UCITS ETF

(PQVG)
Sector: n/a
4,965.00p
20.00p 0.40
Last updated: 12:18:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,800.00p 4,961.87p 4,911.23p 4,895.00p 235
21/11/2024 4,800.00p 4,895.00p 4,814.13p 4,895.00p 2,524
20/11/2024 4,800.00p 4,839.23p 4,791.00p 4,791.00p 838
19/11/2024 4,827.00p 4,816.50p 4,800.00p 4,816.50p 51
18/11/2024 4,827.00p 4,871.00p 4,791.00p 4,834.00p 762
15/11/2024 4,827.00p 4,831.30p 4,823.61p 4,859.00p 400
14/11/2024 4,914.00p 4,933.00p 4,859.00p 4,859.00p 392
13/11/2024 4,852.00p 4,888.41p 4,852.00p 4,872.50p 1,860
12/11/2024 4,883.00p 4,893.55p 4,870.87p 4,872.50p 720
11/11/2024 4,841.00p 4,880.00p 4,838.00p 4,853.50p 4,043
08/11/2024 4,786.00p 4,824.50p 4,785.84p 4,824.50p 1,411
07/11/2024 4,830.00p 4,831.58p 4,780.00p 4,783.00p 958
06/11/2024 4,777.00p 4,855.00p 4,743.00p 4,808.50p 953
05/11/2024 4,567.00p 4,598.50p 4,567.00p 4,598.50p 56
04/11/2024 4,584.00p 4,592.00p 4,581.86p 4,592.00p 759
01/11/2024 4,604.00p 4,705.00p 4,590.11p 4,610.50p 3,875
31/10/2024 4,667.00p 4,647.00p 4,619.09p 4,632.50p 496
30/10/2024 4,667.00p 4,662.00p 4,628.15p 4,640.00p 644
29/10/2024 4,667.00p 4,663.00p 4,640.00p 4,640.00p 10
28/10/2024 4,667.00p 4,669.00p 4,644.00p 4,653.50p 89
25/10/2024 4,667.00p 4,703.00p 4,661.50p 4,661.50p 58
24/10/2024 4,685.00p 4,687.11p 4,655.50p 4,674.50p 1,747
23/10/2024 4,685.00p 4,685.00p 4,674.50p 4,674.50p 276
22/10/2024 4,662.00p 4,781.00p 4,661.70p 4,668.00p 473
21/10/2024 4,715.00p 4,757.00p 4,690.00p 4,690.00p 1,840
18/10/2024 4,727.00p 4,727.00p 4,704.08p 4,711.50p 981
17/10/2024 4,748.00p 4,749.87p 4,734.28p 4,735.00p 1,832
16/10/2024 4,696.00p 4,717.44p 4,695.50p 4,710.00p 822
15/10/2024 4,705.00p 4,716.00p 4,692.00p 4,692.00p 733
14/10/2024 4,705.00p 4,716.00p 4,693.56p 4,716.00p 1,604
11/10/2024 4,682.00p 4,683.00p 4,652.08p 4,682.50p 2,698
10/10/2024 4,642.00p 4,670.00p 4,655.00p 4,668.00p 89
09/10/2024 4,642.00p 4,652.00p 4,622.00p 4,652.00p 896
08/10/2024 4,652.00p 4,658.00p 4,597.00p 4,613.50p 1,798
07/10/2024 4,635.00p 4,654.88p 4,633.00p 4,640.00p 1,056
04/10/2024 4,592.00p 4,643.00p 4,591.83p 4,617.50p 2,516
03/10/2024 4,594.00p 4,714.00p 4,567.18p 4,592.00p 2,495
02/10/2024 4,533.00p 4,554.50p 4,488.00p 4,554.50p 1,466
01/10/2024 4,506.00p 4,554.22p 4,506.00p 4,531.50p 6,513
30/09/2024 4,494.00p 4,494.00p 4,490.00p 4,490.00p 56
27/09/2024 4,523.00p 4,514.00p 4,511.00p 4,514.00p 0
26/09/2024 4,523.00p 4,557.39p 4,490.00p 4,490.00p 173
25/09/2024 4,499.00p 4,499.00p 4,490.50p 4,490.50p 47
24/09/2024 4,522.00p 4,610.00p 4,486.09p 4,494.50p 1,129
23/09/2024 4,519.00p 4,519.00p 4,513.00p 4,513.00p 96
20/09/2024 4,518.00p 4,510.00p 4,506.50p 4,506.50p 0
19/09/2024 4,518.00p 4,563.00p 4,525.89p 4,500.00p 55
18/09/2024 4,518.00p 4,518.00p 4,486.32p 4,500.00p 656
17/09/2024 4,516.00p 4,541.00p 4,459.00p 4,525.50p 0
16/09/2024 4,516.00p 4,516.00p 4,459.00p 4,459.00p 791
13/09/2024 4,419.00p 4,479.51p 4,443.50p 4,439.50p 1,218
12/09/2024 4,419.00p 4,446.23p 4,419.00p 4,363.50p 634
11/09/2024 4,442.00p 4,442.00p 4,363.50p 4,413.50p 1,063
10/09/2024 4,425.00p 4,425.00p 4,412.02p 4,413.50p 661
09/09/2024 4,398.00p 4,401.50p 4,372.89p 4,401.50p 290
06/09/2024 4,398.00p 4,398.00p 4,342.00p 4,342.00p 195
05/09/2024 4,423.00p 4,458.00p 4,406.00p 4,406.00p 243
04/09/2024 4,449.00p 4,463.00p 4,448.11p 4,456.50p 906
03/09/2024 4,562.00p 4,549.34p 4,503.00p 4,503.00p 1,271
02/09/2024 4,562.00p 4,562.00p 4,531.00p 4,542.00p 926
30/08/2024 4,493.00p 4,501.00p 4,493.00p 4,501.00p 100
29/08/2024 4,443.00p 4,499.00p 4,471.63p 4,499.00p 178
28/08/2024 4,443.00p 4,456.66p 4,443.00p 4,452.00p 951
27/08/2024 4,454.00p 4,448.97p 4,437.00p 4,437.00p 10
26/08/2024 4,489.00p 4,489.00p 4,470.49p 4,483.00p 92
23/08/2024 4,489.00p 4,489.00p 4,470.49p 4,483.00p 92
22/08/2024 4,489.00p 4,489.00p 4,470.49p 4,483.00p 92
21/08/2024 4,499.00p 4,471.00p 4,465.50p 4,465.50p 548
20/08/2024 4,499.00p 4,474.66p 4,462.50p 4,462.50p 40
19/08/2024 4,499.00p 4,499.00p 4,470.00p 4,508.50p 2,116
16/08/2024 4,493.00p 4,508.50p 4,486.00p 4,508.50p 312
15/08/2024 4,446.00p 4,506.00p 4,446.00p 4,506.00p 1
14/08/2024 4,422.00p 4,429.50p 4,419.00p 4,429.50p 113
13/08/2024 4,419.00p 4,412.95p 4,390.50p 4,390.50p 69
12/08/2024 4,419.00p 4,419.00p 4,392.50p 4,392.50p 487
09/08/2024 4,302.00p 4,394.00p 4,391.00p 4,391.00p 35
08/08/2024 4,302.00p 4,381.00p 4,287.00p 4,381.00p 116
07/08/2024 4,387.00p 4,387.00p 4,357.16p 4,382.50p 971
06/08/2024 4,327.00p 4,345.00p 4,311.88p 4,345.00p 1,110
05/08/2024 4,389.00p 4,550.48p 4,232.46p 4,274.00p 2,034
02/08/2024 4,342.00p 4,451.85p 4,321.00p 4,326.50p 2,318
01/08/2024 4,539.00p 4,548.00p 4,467.50p 4,467.50p 5,394
31/07/2024 4,492.00p 4,505.00p 4,492.00p 4,505.00p 45
30/07/2024 4,447.00p 4,457.00p 4,441.42p 4,457.00p 203
29/07/2024 4,359.00p 4,458.00p 4,434.00p 4,434.00p 11
26/07/2024 4,359.00p 4,432.00p 4,411.55p 4,397.50p 15
25/07/2024 4,359.00p 4,397.50p 4,359.00p 4,397.50p 2,415
24/07/2024 4,432.00p 4,432.00p 4,379.00p 4,379.00p 226
23/07/2024 4,455.00p 4,466.00p 4,442.34p 4,454.50p 292
22/07/2024 4,407.00p 4,429.50p 4,395.00p 4,429.50p 221
19/07/2024 4,430.00p 4,477.54p 4,427.00p 4,427.00p 62
18/07/2024 4,460.00p 4,490.00p 4,452.54p 4,459.50p 383
17/07/2024 4,474.00p 4,486.00p 4,444.54p 4,465.00p 2,736
16/07/2024 4,402.00p 4,483.50p 4,460.11p 4,483.50p 2
15/07/2024 4,402.00p 4,468.50p 4,324.40p 4,468.50p 820
12/07/2024 4,422.00p 4,438.50p 4,422.00p 4,438.50p 19
11/07/2024 4,456.00p 4,486.00p 4,447.39p 4,458.00p 226
10/07/2024 4,456.00p 4,473.00p 4,466.54p 4,468.00p 50
09/07/2024 4,456.00p 4,481.00p 4,475.00p 4,481.00p 0
08/07/2024 4,456.00p 4,462.00p 4,461.50p 4,461.50p 0
05/07/2024 4,456.00p 4,589.00p 4,443.50p 4,443.50p 387
04/07/2024 4,433.00p 4,494.00p 4,480.50p 4,480.50p 58
03/07/2024 4,433.00p 4,485.62p 4,459.50p 4,459.50p 222
02/07/2024 4,433.00p 4,461.00p 4,433.00p 4,459.50p 3,105
01/07/2024 4,478.00p 4,478.00p 4,455.00p 4,455.00p 697
28/06/2024 4,479.00p 4,515.00p 4,479.00p 4,491.50p 114
27/06/2024 4,506.00p 4,489.00p 4,470.50p 4,470.50p 215
26/06/2024 4,506.00p 4,528.00p 4,483.00p 4,483.00p 4,933
25/06/2024 4,514.00p 4,514.00p 4,492.90p 4,493.50p 156
24/06/2024 4,564.00p 4,535.00p 4,533.50p 4,533.50p 0
21/06/2024 4,564.00p 4,564.00p 4,542.90p 4,543.00p 379
20/06/2024 4,561.00p 4,589.41p 4,572.10p 4,577.50p 658
19/06/2024 4,561.00p 4,583.00p 4,560.00p 4,561.50p 775
18/06/2024 4,562.00p 4,568.54p 4,553.50p 4,553.50p 1,251
17/06/2024 4,500.00p 4,549.00p 4,500.00p 4,521.00p 1,377
14/06/2024 4,493.00p 4,493.00p 4,477.00p 4,487.50p 440
13/06/2024 4,500.00p 4,500.00p 4,444.50p 4,444.50p 99
12/06/2024 4,363.00p 4,433.44p 4,404.50p 4,404.50p 69
11/06/2024 4,363.00p 4,403.00p 4,372.00p 4,384.00p 4
10/06/2024 4,363.00p 4,397.00p 4,368.00p 4,384.00p 202
07/06/2024 4,363.00p 4,386.73p 4,352.00p 4,372.50p 330
06/06/2024 4,363.00p 4,481.00p 4,333.00p 4,352.50p 3,988
05/06/2024 4,313.00p 4,328.50p 4,296.00p 4,328.50p 585
04/06/2024 4,262.00p 4,282.08p 4,254.50p 4,254.50p 273
03/06/2024 4,292.00p 4,287.54p 4,262.50p 4,262.50p 3
31/05/2024 4,292.00p 4,269.88p 4,234.50p 4,234.50p 23
30/05/2024 4,292.00p 4,394.50p 4,266.00p 4,278.50p 0
29/05/2024 4,292.00p 4,306.50p 4,287.96p 4,306.50p 529
28/05/2024 4,272.00p 4,308.50p 4,305.88p 4,308.50p 4
27/05/2024 4,272.00p 4,303.50p 4,296.00p 4,303.50p 0

Market data

Select a section