Market data

Select a section

Invesco Markets III Invesco S&P 500 QVM UCITS ETF

(PQVG)
Sector: n/a
5,011.50p
-32.00p -0.63
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,999.00p 5,029.86p 4,976.00p 5,011.50p 738
30/10/2025 5,038.00p 5,064.00p 5,005.00p 5,043.50p 634
29/10/2025 5,038.00p 5,052.76p 5,013.68p 5,017.50p 1,056
28/10/2025 5,027.00p 5,051.84p 5,027.00p 5,038.00p 1,604
27/10/2025 5,045.00p 5,054.00p 5,017.00p 5,024.00p 699
24/10/2025 5,036.00p 5,080.00p 5,033.76p 5,045.00p 188
23/10/2025 5,027.00p 5,040.00p 5,017.00p 5,018.50p 38
22/10/2025 5,066.00p 5,078.00p 5,021.50p 5,021.50p 1,106
21/10/2025 5,082.00p 5,082.00p 5,011.00p 5,011.00p 725
20/10/2025 4,985.00p 5,045.00p 4,985.00p 5,013.50p 1,261
17/10/2025 4,908.00p 4,978.00p 4,900.00p 4,970.50p 3,358
16/10/2025 5,021.00p 5,148.00p 4,973.00p 4,973.00p 237
15/10/2025 5,075.00p 5,111.00p 5,046.00p 5,046.00p 158
14/10/2025 5,000.00p 5,046.50p 5,000.00p 5,046.50p 250
13/10/2025 5,085.00p 5,050.00p 4,977.24p 5,004.50p 1,195
10/10/2025 5,085.00p 5,072.00p 5,009.50p 5,009.50p 278
09/10/2025 5,085.00p 5,085.00p 5,049.00p 5,066.00p 2,279
08/10/2025 5,038.00p 5,094.00p 5,031.00p 5,053.00p 2,294
07/10/2025 5,018.00p 5,028.00p 5,006.00p 5,025.00p 1,655
06/10/2025 5,004.00p 5,033.76p 4,999.50p 4,999.50p 3,464
03/10/2025 5,020.00p 5,058.00p 5,001.00p 5,013.00p 81
02/10/2025 5,020.00p 5,035.00p 4,976.90p 4,998.50p 618
01/10/2025 5,020.00p 5,030.00p 4,991.68p 5,007.00p 281
30/09/2025 5,020.00p 5,026.86p 5,015.50p 5,015.50p 421
29/09/2025 5,020.00p 5,085.00p 4,984.00p 5,013.00p 318
26/09/2025 5,012.00p 5,051.00p 5,029.84p 5,031.00p 49
25/09/2025 5,012.00p 5,082.16p 5,012.00p 5,030.50p 808
24/09/2025 5,008.00p 5,060.00p 5,008.00p 5,016.00p 253
23/09/2025 5,052.00p 5,054.00p 4,999.00p 5,004.50p 25
22/09/2025 5,052.00p 5,052.00p 4,978.00p 4,998.00p 209
19/09/2025 4,986.00p 5,006.00p 4,975.57p 4,986.50p 793
18/09/2025 4,986.00p 4,986.00p 4,965.00p 4,978.50p 385
17/09/2025 4,959.00p 4,931.00p 4,888.12p 4,931.00p 881
16/09/2025 4,896.00p 4,939.78p 4,894.84p 4,897.50p 1,118
15/09/2025 4,959.00p 5,130.00p 4,949.00p 4,949.00p 979
12/09/2025 4,959.00p 4,978.00p 4,971.14p 4,974.50p 369
11/09/2025 4,947.00p 4,965.00p 4,947.00p 4,954.50p 4,878
10/09/2025 4,959.00p 4,999.00p 4,913.00p 4,931.50p 134
09/09/2025 4,959.00p 4,961.00p 4,949.00p 4,958.50p 100
08/09/2025 4,990.00p 4,984.00p 4,949.82p 4,958.50p 488
05/09/2025 4,990.00p 5,036.00p 4,961.00p 4,961.00p 529
04/09/2025 4,990.00p 5,022.50p 4,983.00p 5,022.50p 2
03/09/2025 4,990.00p 4,995.00p 4,959.50p 4,959.50p 60
02/09/2025 4,990.00p 5,000.00p 4,961.00p 4,969.00p 1,547
01/09/2025 4,967.00p 5,000.00p 4,949.24p 4,959.00p 931
29/08/2025 4,967.00p 4,971.00p 4,952.50p 4,952.50p 475
28/08/2025 4,960.00p 4,977.00p 4,944.50p 4,944.50p 722
27/08/2025 4,977.00p 4,973.00p 4,967.00p 4,967.50p 0
26/08/2025 4,977.00p 4,977.00p 4,924.50p 4,924.50p 224
25/08/2025 4,980.00p 5,011.00p 4,956.00p 4,956.00p 6
22/08/2025 4,980.00p 5,011.00p 4,956.00p 4,956.00p 6
21/08/2025 4,959.00p 5,022.00p 4,953.24p 4,970.50p 21
20/08/2025 4,963.00p 4,973.50p 4,928.36p 4,973.50p 1,779
19/08/2025 4,963.00p 4,958.00p 4,910.45p 4,935.50p 352
18/08/2025 4,963.00p 4,922.23p 4,856.00p 4,916.00p 799
15/08/2025 4,963.00p 4,963.00p 4,892.00p 4,892.00p 41
14/08/2025 4,894.00p 4,942.00p 4,894.00p 4,913.50p 543
13/08/2025 4,908.00p 4,921.00p 4,898.00p 4,898.00p 71
12/08/2025 4,908.00p 4,920.00p 4,898.10p 4,907.00p 456
11/08/2025 4,908.00p 4,943.00p 4,865.23p 4,909.50p 643
08/08/2025 4,860.00p 4,905.00p 4,850.00p 4,882.50p 348
07/08/2025 4,860.00p 4,896.00p 4,843.00p 4,843.00p 1,335
06/08/2025 4,869.00p 4,905.00p 4,836.00p 4,893.50p 58
05/08/2025 4,855.00p 4,896.00p 4,863.50p 4,863.50p 19
04/08/2025 4,855.00p 4,892.00p 4,847.00p 4,876.50p 83
01/08/2025 4,899.00p 4,928.00p 4,841.00p 4,841.00p 490
31/07/2025 4,873.00p 4,891.00p 4,885.00p 4,924.00p 5
30/07/2025 4,873.00p 4,901.00p 4,846.00p 4,895.50p 357
29/07/2025 4,873.00p 4,888.00p 4,877.80p 4,888.00p 330
28/07/2025 4,873.00p 4,910.00p 4,866.50p 4,866.50p 285
25/07/2025 4,873.00p 4,873.00p 4,834.22p 4,869.50p 1,200
24/07/2025 4,805.00p 4,820.50p 4,800.00p 4,820.50p 943
23/07/2025 4,808.00p 4,794.00p 4,783.50p 4,783.50p 0
22/07/2025 4,808.00p 4,802.00p 4,777.00p 4,777.00p 119
21/07/2025 4,808.00p 4,824.00p 4,786.00p 4,795.50p 366
18/07/2025 4,808.00p 4,849.00p 4,783.06p 4,789.50p 65
17/07/2025 4,808.00p 4,838.00p 4,790.15p 4,794.50p 291
16/07/2025 4,789.00p 4,794.84p 4,754.50p 4,754.50p 666
15/07/2025 4,792.00p 4,826.00p 4,794.14p 4,795.00p 489
14/07/2025 4,792.00p 4,810.00p 4,747.00p 4,805.50p 1,153
11/07/2025 4,759.00p 4,796.00p 4,757.04p 4,758.00p 3,607
10/07/2025 4,754.00p 4,791.00p 4,752.00p 4,777.50p 2,437
09/07/2025 4,754.00p 4,795.00p 4,762.50p 4,762.50p 1
08/07/2025 4,754.00p 4,798.00p 4,773.50p 4,773.50p 144
07/07/2025 4,754.00p 4,802.00p 4,766.00p 4,766.00p 588
04/07/2025 4,754.00p 4,808.00p 4,753.00p 4,767.00p 623
03/07/2025 4,769.00p 4,778.00p 4,743.00p 4,778.00p 1,214
02/07/2025 4,795.00p 4,795.00p 4,746.00p 4,746.00p 2,129
01/07/2025 4,741.00p 4,785.24p 4,729.00p 4,761.00p 4,309
30/06/2025 4,734.00p 4,742.00p 4,712.00p 4,728.50p 564
27/06/2025 4,728.00p 4,714.00p 4,665.00p 4,713.50p 0
26/06/2025 4,728.00p 4,663.50p 4,647.42p 4,663.50p 164
25/06/2025 4,728.00p 4,766.00p 4,696.50p 4,696.50p 109
24/06/2025 4,723.00p 4,749.00p 4,715.00p 4,719.50p 2,683
23/06/2025 4,710.00p 4,730.00p 4,698.00p 4,698.00p 8,070
20/06/2025 4,699.00p 4,702.00p 4,656.50p 4,696.50p 1,328
19/06/2025 4,692.00p 4,693.00p 4,656.18p 4,662.00p 1,065
18/06/2025 4,679.00p 4,709.00p 4,699.14p 4,700.00p 17
17/06/2025 4,679.00p 4,714.00p 4,666.00p 4,700.50p 61
16/06/2025 4,679.00p 4,703.84p 4,669.00p 4,691.00p 1,636
13/06/2025 4,675.00p 4,683.13p 4,662.22p 4,678.50p 1,241
12/06/2025 4,701.00p 4,728.00p 4,672.00p 4,689.50p 195
11/06/2025 4,752.00p 4,764.00p 4,728.00p 4,740.50p 887
10/06/2025 4,766.00p 4,780.00p 4,740.00p 4,740.00p 1,994
09/06/2025 4,751.00p 4,787.84p 4,745.00p 4,745.00p 147
06/06/2025 4,751.00p 4,796.86p 4,662.00p 4,776.00p 305
05/06/2025 4,748.00p 4,763.00p 4,692.00p 4,742.00p 1,363
04/06/2025 4,774.00p 4,778.00p 4,762.16p 4,764.00p 1,853
03/06/2025 4,742.00p 4,752.50p 4,710.00p 4,752.50p 251
02/06/2025 4,759.00p 4,720.00p 4,702.92p 4,708.50p 7,428
30/05/2025 4,759.00p 4,740.10p 4,716.00p 4,738.50p 66
29/05/2025 4,759.00p 4,786.00p 4,713.50p 4,713.50p 4,217
28/05/2025 4,706.00p 4,755.00p 4,725.30p 4,729.50p 536
27/05/2025 4,706.00p 4,711.50p 4,656.00p 4,711.50p 1,052
26/05/2025 4,737.00p 4,737.00p 4,650.00p 4,655.50p 368
23/05/2025 4,737.00p 4,737.00p 4,650.00p 4,655.50p 368
22/05/2025 4,748.00p 4,753.00p 4,697.50p 4,697.50p 24
21/05/2025 4,777.00p 4,790.00p 4,742.00p 4,763.50p 391
20/05/2025 4,810.00p 4,843.00p 4,797.00p 4,821.50p 920
19/05/2025 4,779.00p 4,822.00p 4,772.00p 4,811.00p 354
16/05/2025 4,787.00p 4,847.00p 4,784.00p 4,830.50p 847
15/05/2025 4,741.00p 4,781.50p 4,731.00p 4,781.50p 608
14/05/2025 4,758.00p 4,805.00p 4,738.00p 4,748.00p 261
13/05/2025 4,781.00p 4,810.90p 4,780.90p 4,791.50p 525
12/05/2025 4,708.00p 4,804.58p 4,708.00p 4,755.50p 2,071
09/05/2025 4,719.00p 4,720.00p 4,664.00p 4,664.00p 324
08/05/2025 4,727.00p 4,727.00p 4,670.00p 4,694.50p 537
07/05/2025 4,649.00p 4,649.00p 4,620.60p 4,636.50p 98
06/05/2025 4,669.00p 4,669.00p 4,620.00p 4,623.50p 124
05/05/2025 4,654.00p 4,661.00p 4,625.76p 4,650.00p 5,909
02/05/2025 4,654.00p 4,661.00p 4,625.76p 4,650.00p 5,909

Market data

Select a section