Market data

Select a section

Invesco Markets III Invesco S&P 500 QVM UCITS ETF

(PQVG)
Sector: n/a
5,006.00p
-11.00p -0.22
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 5,013.00p 5,044.72p 5,001.00p 5,006.00p 2,456
20/02/2025 5,050.00p 5,082.42p 5,017.00p 5,017.00p 1,075
19/02/2025 5,069.00p 5,084.00p 5,060.69p 5,084.00p 3,919
18/02/2025 5,069.00p 5,091.12p 5,056.00p 5,056.00p 1,703
17/02/2025 5,129.00p 5,084.00p 5,077.47p 5,084.00p 20
14/02/2025 5,129.00p 5,129.00p 5,072.00p 5,075.00p 1,767
13/02/2025 5,078.00p 5,102.76p 5,067.50p 5,067.50p 3,230
12/02/2025 5,102.00p 5,118.54p 5,087.00p 5,087.00p 4,178
11/02/2025 5,125.00p 5,136.74p 5,104.40p 5,106.00p 783
10/02/2025 5,124.00p 5,147.49p 5,117.50p 5,117.50p 12,659
07/02/2025 5,140.00p 5,151.50p 5,128.00p 5,151.50p 4,120
06/02/2025 5,057.00p 5,167.88p 5,095.00p 5,061.50p 5,032
05/02/2025 5,057.00p 5,194.00p 5,054.45p 5,061.50p 8,546
04/02/2025 5,103.00p 5,103.00p 5,058.87p 5,072.50p 1,701
03/02/2025 5,104.00p 5,104.00p 5,045.00p 5,072.50p 3,779
31/01/2025 5,187.00p 5,187.00p 5,120.00p 5,120.00p 1,260
30/01/2025 5,082.00p 5,115.31p 5,082.00p 5,108.50p 2,160
29/01/2025 5,071.00p 5,093.91p 5,050.03p 5,080.00p 7,824
28/01/2025 5,069.00p 5,069.00p 5,045.00p 5,045.00p 228
27/01/2025 4,932.00p 5,026.00p 4,932.00p 5,005.50p 292
24/01/2025 5,039.00p 5,039.00p 5,001.00p 5,001.00p 84
23/01/2025 5,046.00p 5,059.00p 5,046.00p 5,051.00p 290
22/01/2025 5,058.00p 5,058.00p 5,026.00p 5,026.00p 522
21/01/2025 5,016.00p 5,031.00p 5,002.87p 5,021.50p 1,050
20/01/2025 5,060.00p 5,060.00p 4,998.50p 4,998.50p 3,808
17/01/2025 4,994.00p 5,032.00p 4,994.00p 5,032.00p 1,131
16/01/2025 4,975.00p 4,991.88p 4,974.50p 4,954.00p 678
15/01/2025 4,864.00p 4,954.00p 4,909.66p 4,954.00p 149
14/01/2025 4,864.00p 4,904.05p 4,864.00p 4,883.50p 65
13/01/2025 4,846.00p 4,867.00p 4,832.00p 4,858.50p 763
10/01/2025 4,903.00p 4,903.00p 4,844.00p 4,846.00p 2,205
09/01/2025 4,832.00p 4,911.41p 4,837.50p 4,837.50p 152
08/01/2025 4,832.00p 4,837.50p 4,805.78p 4,837.50p 280
07/01/2025 4,783.00p 4,810.00p 4,783.00p 4,810.00p 79
06/01/2025 4,819.00p 4,845.42p 4,801.16p 4,813.00p 2,305
03/01/2025 4,831.00p 4,836.00p 4,809.00p 4,825.00p 56
02/01/2025 4,852.00p 4,854.00p 4,823.43p 4,844.00p 183
01/01/2025 4,802.00p 4,795.95p 4,791.00p 4,791.00p 180
31/12/2024 4,802.00p 4,795.95p 4,791.00p 4,791.00p 180
30/12/2024 4,802.00p 4,809.81p 4,742.11p 4,777.50p 1,955
27/12/2024 4,833.00p 4,880.00p 4,801.50p 4,801.50p 4,177
26/12/2024 4,757.00p 4,845.00p 4,757.00p 4,809.50p 475
25/12/2024 4,757.00p 4,845.00p 4,757.00p 4,809.50p 475
24/12/2024 4,757.00p 4,845.00p 4,757.00p 4,809.50p 475
23/12/2024 4,750.00p 4,805.41p 4,792.00p 4,792.00p 61
20/12/2024 4,750.00p 4,822.31p 4,750.00p 4,820.50p 109
19/12/2024 4,756.00p 4,791.50p 4,747.80p 4,791.50p 2,170
18/12/2024 4,866.00p 4,873.14p 4,865.50p 4,865.50p 1,424
17/12/2024 4,870.00p 4,888.00p 4,855.50p 4,855.50p 188
16/12/2024 4,926.00p 4,926.00p 4,890.88p 4,899.00p 4,048
13/12/2024 4,895.00p 4,901.00p 4,855.46p 4,901.00p 4,509
12/12/2024 4,798.00p 4,834.91p 4,825.75p 4,833.50p 55
11/12/2024 4,798.00p 4,845.00p 4,798.00p 4,845.00p 137
10/12/2024 4,851.00p 4,860.07p 4,829.00p 4,837.50p 793
09/12/2024 4,882.00p 4,895.00p 4,855.00p 4,855.50p 908
06/12/2024 4,892.00p 4,897.00p 4,865.00p 4,881.50p 2,511
05/12/2024 4,894.00p 4,917.88p 4,890.00p 4,890.00p 605
04/12/2024 4,913.00p 4,972.00p 4,909.50p 4,909.50p 393
03/12/2024 4,976.00p 5,002.00p 4,951.50p 4,951.50p 696
02/12/2024 4,950.00p 4,981.00p 4,939.01p 4,961.50p 3,318
29/11/2024 4,942.00p 4,952.00p 4,942.00p 4,949.00p 756
28/11/2024 4,942.00p 4,953.75p 4,951.00p 4,951.00p 199
27/11/2024 4,942.00p 4,977.00p 4,938.00p 4,938.00p 1,404
26/11/2024 4,957.00p 4,981.50p 4,957.00p 4,981.50p 1,089
25/11/2024 4,969.00p 4,975.21p 4,964.40p 4,966.00p 2,726
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

Market data

Select a section