Market data

Select a section

Invesco Markets III Invesco S&P 500 QVM UCITS ETF Shares

(PQVM)
Sector: n/a
$62.35
$0.25 0.40
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $62.03 $62.40 $62.03 $62.35 3,385
07/11/2024 $62.37 $62.37 $62.10 $62.10 359
06/11/2024 $61.57 $61.88 $61.34 $61.34 642
05/11/2024 $59.45 $59.81 $59.45 $59.81 275
04/11/2024 $60.68 $59.83 $59.14 $59.72 0
01/11/2024 $60.68 $59.72 $59.57 $59.63 1
31/10/2024 $60.68 $60.49 $59.30 $59.63 0
30/10/2024 $60.68 $60.82 $60.11 $60.49 0
29/10/2024 $60.68 $60.58 $59.96 $60.33 0
28/10/2024 $60.68 $60.69 $60.11 $60.43 0
25/10/2024 $60.68 $60.68 $60.45 $60.52 13
24/10/2024 $60.44 $60.81 $60.11 $60.48 0
23/10/2024 $60.44 $60.48 $60.44 $60.48 38
22/10/2024 $61.29 $61.40 $60.60 $60.60 63
21/10/2024 $61.29 $61.93 $60.92 $60.92 19
18/10/2024 $61.57 $62.29 $61.41 $61.60 519
17/10/2024 $61.81 $61.81 $61.60 $61.60 11
16/10/2024 $61.84 $61.46 $60.90 $61.24 0
15/10/2024 $61.84 $62.13 $61.43 $61.43 16
14/10/2024 $61.39 $61.54 $61.39 $61.53 64
11/10/2024 $60.94 $61.41 $60.75 $61.23 221
10/10/2024 $60.72 $61.59 $60.11 $60.92 0
09/10/2024 $60.72 $60.88 $60.37 $60.88 55
08/10/2024 $60.21 $60.37 $60.20 $60.71 238
07/10/2024 $61.29 $61.29 $60.71 $60.71 97
04/10/2024 $60.84 $60.47 $60.36 $60.47 2
03/10/2024 $60.84 $60.58 $59.77 $60.21 0
02/10/2024 $60.84 $60.41 $59.63 $60.40 0
01/10/2024 $60.84 $60.84 $60.16 $60.15 25
30/09/2024 $60.31 $60.33 $60.16 $60.18 13
27/09/2024 $60.46 $60.49 $60.42 $60.49 114
26/09/2024 $60.49 $60.49 $60.24 $60.24 110
25/09/2024 $59.96 $59.97 $59.96 $59.97 20
24/09/2024 $60.55 $60.55 $60.15 $60.15 73
23/09/2024 $60.12 $60.33 $60.25 $60.25 0
20/09/2024 $60.12 $60.06 $59.78 $59.78 0
19/09/2024 $60.12 $60.41 $60.00 $59.42 1,147
18/09/2024 $57.84 $59.59 $59.43 $59.42 12
17/09/2024 $57.84 $59.66 $59.57 $59.57 0
16/09/2024 $57.84 $59.03 $58.86 $58.86 1
13/09/2024 $57.84 $59.50 $57.61 $58.03 0
12/09/2024 $57.84 $58.13 $57.84 $58.03 186
11/09/2024 $57.56 $57.56 $56.83 $56.83 13
10/09/2024 $57.75 $58.02 $57.15 $57.64 0
09/09/2024 $57.75 $57.55 $57.41 $57.54 0
06/09/2024 $57.75 $57.75 $57.06 $57.10 108
05/09/2024 $58.21 $58.21 $57.74 $57.74 386
04/09/2024 $59.63 $59.08 $58.19 $58.58 0
03/09/2024 $59.63 $59.63 $58.88 $58.94 1,055
02/09/2024 $59.24 $59.92 $59.15 $59.15 0
30/08/2024 $59.24 $59.24 $59.15 $59.15 100
29/08/2024 $59.19 $59.21 $59.18 $59.21 8
28/08/2024 $58.62 $59.08 $58.48 $58.76 0
27/08/2024 $58.62 $59.00 $58.47 $58.72 0
26/08/2024 $58.58 $58.67 $58.45 $58.44 1,841
23/08/2024 $58.58 $58.67 $58.45 $58.44 1,841
22/08/2024 $58.58 $58.67 $58.45 $58.44 1,841
21/08/2024 $58.12 $58.36 $58.31 $58.35 0
20/08/2024 $58.12 $58.31 $57.84 $58.10 172
19/08/2024 $57.93 $58.32 $57.73 $57.92 0
16/08/2024 $57.93 $58.24 $57.92 $57.92 11
15/08/2024 $56.62 $58.18 $56.63 $56.88 0
14/08/2024 $56.62 $56.88 $56.62 $56.88 215
13/08/2024 $56.31 $57.15 $55.68 $56.30 0
12/08/2024 $56.31 $56.42 $56.15 $56.15 1,783
09/08/2024 $55.75 $56.10 $55.75 $56.10 96
08/08/2024 $55.82 $55.76 $54.31 $55.72 0
07/08/2024 $55.82 $55.82 $55.68 $55.76 64
06/08/2024 $55.03 $55.67 $55.03 $55.16 17
05/08/2024 $55.02 $55.02 $54.24 $54.55 1,050
02/08/2024 $56.25 $56.25 $55.37 $55.37 200
01/08/2024 $57.92 $57.92 $57.15 $57.18 159
31/07/2024 $57.37 $57.85 $57.65 $57.85 0
30/07/2024 $57.37 $57.37 $57.17 $57.17 300
29/07/2024 $56.23 $57.26 $56.99 $56.99 0
26/07/2024 $56.23 $57.47 $56.40 $56.63 0
25/07/2024 $56.23 $56.64 $56.23 $56.63 2,372
24/07/2024 $58.25 $57.29 $56.59 $56.59 1
23/07/2024 $58.25 $57.57 $57.51 $57.51 0
22/07/2024 $58.25 $57.21 $57.12 $57.21 4
19/07/2024 $58.25 $57.85 $57.01 $57.17 0
18/07/2024 $58.25 $58.25 $57.84 $57.83 70
17/07/2024 $58.20 $58.26 $58.06 $58.06 1,892
16/07/2024 $57.96 $58.25 $57.96 $58.25 150
15/07/2024 $57.50 $58.02 $57.35 $58.02 6,403
12/07/2024 $57.29 $57.66 $57.27 $57.65 166
11/07/2024 $57.14 $57.68 $57.44 $57.44 0
10/07/2024 $57.14 $57.23 $57.14 $57.23 210
09/07/2024 $57.17 $57.33 $57.17 $57.28 249
08/07/2024 $57.07 $57.24 $57.07 $57.24 191
05/07/2024 $57.11 $57.11 $56.90 $56.90 160
04/07/2024 $57.28 $57.30 $57.17 $57.17 45
03/07/2024 $56.97 $57.16 $56.92 $56.92 1,870
02/07/2024 $56.50 $56.54 $56.50 $56.53 103
01/07/2024 $56.63 $56.66 $56.26 $56.31 235
28/06/2024 $56.58 $57.06 $56.76 $56.76 0
27/06/2024 $56.58 $56.58 $56.52 $56.51 500
26/06/2024 $56.61 $56.67 $56.60 $56.60 200
25/06/2024 $57.45 $57.57 $56.77 $56.94 0
24/06/2024 $57.45 $57.67 $57.44 $57.53 2
21/06/2024 $57.45 $57.61 $57.36 $57.36 39
20/06/2024 $58.28 $58.28 $58.04 $58.03 78
19/06/2024 $56.84 $58.03 $57.92 $58.03 3
18/06/2024 $56.84 $58.18 $57.56 $57.78 3
17/06/2024 $56.84 $57.64 $57.37 $57.37 0
14/06/2024 $56.84 $56.92 $56.84 $56.92 50
13/06/2024 $56.63 $56.84 $56.63 $56.70 71
12/06/2024 $55.99 $56.55 $56.26 $56.55 0
11/06/2024 $55.99 $55.99 $55.56 $55.78 214
10/06/2024 $55.55 $55.87 $55.55 $55.78 13
07/06/2024 $55.67 $55.96 $54.78 $55.63 0
06/06/2024 $55.67 $55.67 $55.65 $55.65 1
05/06/2024 $55.14 $55.33 $54.86 $55.28 47
04/06/2024 $54.50 $54.66 $54.40 $54.40 25
03/06/2024 $54.93 $54.93 $54.52 $54.51 3
31/05/2024 $54.91 $54.67 $53.69 $53.88 0
30/05/2024 $54.91 $54.92 $54.17 $54.51 0
29/05/2024 $54.91 $54.93 $54.75 $54.75 0
28/05/2024 $54.91 $55.27 $54.52 $55.04 0
27/05/2024 $54.91 $54.86 $54.60 $54.85 0
24/05/2024 $54.91 $54.86 $54.60 $54.85 0
23/05/2024 $54.91 $54.95 $54.81 $54.81 25
22/05/2024 $54.46 $54.61 $54.26 $54.42 0
21/05/2024 $54.46 $54.49 $54.47 $54.47 0
20/05/2024 $54.46 $54.68 $54.46 $54.51 127
17/05/2024 $53.78 $54.38 $54.25 $54.25 2
16/05/2024 $53.78 $54.79 $54.10 $54.60 0
15/05/2024 $53.78 $54.10 $53.68 $54.10 79
14/05/2024 $53.07 $53.49 $53.40 $53.40 1
13/05/2024 $53.07 $53.75 $53.23 $53.39 0
10/05/2024 $53.07 $53.79 $53.41 $53.40 0

Market data

Select a section