Market data

Select a section

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

(PQVM)
Sector: n/a
$63.99
$-0.30 -0.46
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $64.47 $64.99 $64.29 $64.29 140
23/06/2025 $63.61 $63.43 $63.22 $63.43 0
20/06/2025 $63.61 $65.94 $62.50 $63.26 0
19/06/2025 $63.61 $66.02 $62.27 $62.60 0
18/06/2025 $63.61 $65.84 $62.90 $63.30 0
17/06/2025 $63.61 $63.98 $63.35 $63.44 0
16/06/2025 $63.61 $63.98 $63.61 $63.78 791
13/06/2025 $64.62 $63.64 $63.27 $63.61 0
12/06/2025 $64.62 $63.73 $63.48 $63.72 184
11/06/2025 $64.62 $64.23 $63.65 $64.22 1
10/06/2025 $64.62 $64.39 $64.05 $64.04 0
09/06/2025 $64.62 $65.08 $64.34 $64.34 0
06/06/2025 $64.62 $64.86 $64.57 $64.62 0
05/06/2025 $64.62 $64.62 $64.29 $64.48 18
04/06/2025 $63.28 $64.69 $64.64 $64.66 82
03/06/2025 $63.28 $64.54 $64.26 $64.26 0
02/06/2025 $63.28 $64.08 $63.25 $63.83 38
30/05/2025 $64.08 $63.89 $63.63 $63.89 0
29/05/2025 $64.08 $64.08 $63.58 $63.60 116
28/05/2025 $63.95 $64.24 $63.71 $63.71 411
27/05/2025 $63.06 $63.75 $63.06 $63.72 29
26/05/2025 $63.69 $63.27 $62.84 $62.83 0
23/05/2025 $63.69 $63.27 $62.84 $62.83 0
22/05/2025 $63.69 $63.69 $63.10 $63.10 18
21/05/2025 $64.49 $64.10 $64.09 $64.08 0
20/05/2025 $64.49 $64.75 $64.45 $64.44 10
19/05/2025 $64.04 $64.35 $64.04 $64.35 170
16/05/2025 $63.35 $64.34 $63.30 $64.06 0
15/05/2025 $63.35 $63.55 $62.55 $63.55 2
14/05/2025 $62.15 $63.64 $62.84 $63.18 0
13/05/2025 $62.15 $64.05 $60.32 $63.63 0
12/05/2025 $62.15 $63.67 $62.85 $62.85 512
09/05/2025 $62.15 $62.43 $62.04 $62.04 0
08/05/2025 $62.15 $64.99 $59.11 $62.41 0
07/05/2025 $62.15 $61.86 $61.77 $61.86 0
06/05/2025 $62.15 $62.15 $61.48 $61.81 4
05/05/2025 $61.34 $62.07 $61.34 $61.82 860
02/05/2025 $61.34 $62.07 $61.34 $61.82 860
01/05/2025 $60.43 $63.91 $57.99 $61.40 0
30/04/2025 $60.43 $63.53 $57.42 $60.40 0
29/04/2025 $60.43 $60.46 $60.43 $60.46 18
28/04/2025 $59.95 $60.30 $60.03 $60.05 33
25/04/2025 $59.95 $60.25 $59.75 $59.75 1,100
24/04/2025 $59.95 $61.94 $56.79 $59.79 0
23/04/2025 $59.95 $60.52 $59.51 $59.51 499
22/04/2025 $58.74 $58.44 $57.63 $58.44 1
21/04/2025 $58.74 $61.08 $55.88 $58.42 0
18/04/2025 $58.74 $61.08 $55.88 $58.42 0
17/04/2025 $58.74 $61.08 $55.88 $58.42 0
16/04/2025 $58.74 $58.86 $58.74 $58.86 70
15/04/2025 $58.00 $59.70 $56.15 $59.18 0
14/04/2025 $58.00 $58.85 $58.83 $58.83 0
11/04/2025 $58.00 $58.00 $57.05 $57.05 1,200
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

Market data

Select a section