Market data

Select a section

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

(PQVM)
Sector: n/a
$57.43
$2.85 5.21
Last updated: 16:49:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $55.07 $58.32 $57.43 $57.43 4
09/04/2025 $55.07 $55.30 $54.28 $54.58 276
08/04/2025 $56.98 $57.25 $56.13 $56.22 75
07/04/2025 $58.98 $54.23 $53.74 $54.06 0
04/04/2025 $58.98 $58.98 $56.68 $56.67 129
03/04/2025 $59.54 $60.06 $59.52 $59.51 1,684
02/04/2025 $59.76 $61.68 $60.43 $61.31 0
01/04/2025 $59.76 $61.40 $60.99 $60.99 0
31/03/2025 $59.76 $60.40 $59.76 $60.40 11
28/03/2025 $61.60 $60.56 $60.48 $60.48 0
27/03/2025 $61.60 $61.61 $61.16 $61.61 175
26/03/2025 $62.00 $62.00 $61.67 $61.67 258
25/03/2025 $61.59 $61.91 $61.00 $61.91 269
24/03/2025 $61.21 $61.37 $61.05 $61.37 330
21/03/2025 $60.63 $60.38 $60.36 $60.38 0
20/03/2025 $60.63 $61.73 $60.83 $60.83 0
19/03/2025 $60.63 $61.53 $60.62 $60.62 29
18/03/2025 $60.41 $60.41 $60.33 $60.33 256
17/03/2025 $59.40 $60.54 $59.40 $60.53 25
14/03/2025 $59.34 $59.80 $59.34 $59.68 2,705
13/03/2025 $59.35 $59.36 $57.82 $59.08 51
12/03/2025 $59.99 $60.27 $59.45 $59.85 336
11/03/2025 $60.53 $60.65 $59.81 $59.83 701
10/03/2025 $60.81 $61.55 $60.61 $60.69 411
07/03/2025 $61.58 $61.73 $60.68 $60.68 779
06/03/2025 $61.72 $62.38 $61.72 $62.16 350
05/03/2025 $62.20 $62.37 $61.77 $61.77 707
04/03/2025 $63.21 $63.40 $61.78 $61.78 4,812
03/03/2025 $63.98 $64.10 $63.86 $63.86 3,930
28/02/2025 $63.27 $63.31 $62.99 $62.99 40
27/02/2025 $63.27 $63.36 $63.13 $63.36 2,131
26/02/2025 $62.83 $63.56 $62.83 $63.42 18
25/02/2025 $62.83 $62.83 $62.71 $62.71 243
24/02/2025 $62.94 $63.39 $62.90 $62.90 9
21/02/2025 $63.69 $63.74 $63.29 $63.28 157
20/02/2025 $63.43 $64.08 $63.39 $63.39 791
19/02/2025 $63.92 $63.92 $63.85 $63.92 105
18/02/2025 $63.88 $63.88 $63.79 $63.78 7
17/02/2025 $64.55 $64.55 $64.13 $64.13 51
14/02/2025 $63.88 $64.05 $63.88 $63.99 3,031
13/02/2025 $63.24 $63.87 $62.47 $63.54 0
12/02/2025 $63.24 $63.52 $63.13 $63.13 5
11/02/2025 $63.24 $63.47 $63.24 $63.43 3,332
10/02/2025 $63.47 $63.67 $63.39 $63.38 85
07/02/2025 $63.79 $64.00 $63.56 $63.56 285
06/02/2025 $63.95 $63.95 $63.85 $63.71 247
05/02/2025 $63.39 $63.71 $63.40 $63.71 0
04/02/2025 $63.39 $63.39 $62.92 $62.99 393
03/02/2025 $62.30 $62.99 $62.30 $62.99 26
31/01/2025 $63.41 $64.49 $63.64 $63.64 76
30/01/2025 $63.41 $63.68 $63.28 $63.67 127
29/01/2025 $62.07 $63.17 $62.07 $63.17 1,500
28/01/2025 $62.93 $62.94 $62.74 $62.74 3,850
27/01/2025 $62.00 $62.49 $62.00 $62.49 1
24/01/2025 $62.48 $62.48 $62.44 $62.45 291
23/01/2025 $61.79 $62.31 $62.16 $62.31 5
22/01/2025 $61.79 $62.12 $61.92 $61.92 50
21/01/2025 $61.79 $61.90 $61.72 $61.85 4,042
20/01/2025 $61.66 $61.66 $61.18 $61.49 921
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

Market data

Select a section