Market data

Select a section

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

(PQVM)
Sector: n/a
$61.40
$0.55 0.90
Last updated: 16:35:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $61.02 $61.40 $61.02 $61.40 1
16/01/2025 $60.70 $60.93 $60.86 $60.64 7
15/01/2025 $60.70 $60.70 $60.64 $60.64 6,720
14/01/2025 $59.14 $60.57 $58.84 $59.54 0
13/01/2025 $59.14 $59.35 $59.06 $59.06 6
10/01/2025 $60.05 $60.05 $59.12 $59.12 1,285
09/01/2025 $59.74 $60.98 $59.11 $59.75 0
08/01/2025 $59.74 $59.92 $59.57 $59.75 352
07/01/2025 $60.58 $60.58 $59.73 $60.08 7,394
06/01/2025 $60.16 $60.35 $59.89 $60.27 229
03/01/2025 $59.83 $59.90 $59.67 $59.90 344
02/01/2025 $60.28 $60.28 $59.84 $59.94 222
01/01/2025 $60.44 $60.10 $59.79 $60.01 0
31/12/2024 $60.44 $60.10 $59.79 $60.01 0
30/12/2024 $60.44 $60.44 $59.79 $59.78 505
27/12/2024 $59.16 $61.10 $59.16 $60.46 3,710
26/12/2024 $60.01 $60.36 $60.01 $60.36 133
25/12/2024 $60.01 $60.36 $60.01 $60.36 133
24/12/2024 $60.01 $60.36 $60.01 $60.36 133
23/12/2024 $60.15 $60.61 $59.67 $60.60 0
20/12/2024 $60.15 $60.61 $59.53 $60.60 911
19/12/2024 $60.23 $60.60 $59.68 $60.17 8,055
18/12/2024 $61.85 $62.14 $61.77 $61.77 211
17/12/2024 $61.85 $61.99 $61.58 $61.72 1,174
16/12/2024 $61.40 $62.16 $61.95 $62.16 5
13/12/2024 $61.40 $61.88 $61.78 $61.85 6
12/12/2024 $61.40 $61.40 $61.40 $61.40 30
11/12/2024 $61.91 $61.91 $61.12 $61.76 338
10/12/2024 $62.26 $62.31 $61.68 $61.68 0
09/12/2024 $62.26 $62.47 $62.13 $62.13 442
06/12/2024 $62.53 $62.57 $62.23 $62.23 0
05/12/2024 $62.53 $62.53 $62.37 $62.37 42
04/12/2024 $63.04 $62.72 $62.42 $62.42 40
03/12/2024 $63.04 $63.08 $62.58 $62.70 360
02/12/2024 $62.87 $62.87 $62.74 $62.75 107
29/11/2024 $62.83 $62.89 $62.82 $62.88 150
28/11/2024 $62.67 $62.76 $62.75 $62.76 0
27/11/2024 $62.67 $62.72 $62.56 $62.56 415
26/11/2024 $62.80 $62.85 $62.46 $62.85 588
25/11/2024 $62.65 $62.65 $61.92 $62.37 4
22/11/2024 $60.93 $62.00 $61.43 $61.71 1
21/11/2024 $60.93 $61.71 $60.93 $61.71 1,942
20/11/2024 $61.00 $61.56 $60.56 $60.56 141
19/11/2024 $60.98 $61.71 $60.86 $61.04 49
18/11/2024 $60.98 $61.18 $60.85 $61.12 609
15/11/2024 $61.73 $61.73 $60.99 $61.78 2,589
14/11/2024 $62.81 $62.82 $61.44 $61.78 0
13/11/2024 $62.81 $62.38 $61.53 $61.99 0
12/11/2024 $62.81 $62.81 $62.12 $62.48 2,800
11/11/2024 $62.62 $62.62 $62.47 $62.48 106
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

Market data

Select a section