LSE - Delayed Quote USD

Invesco S&P 500 QVM UCITS ETF (PQVM.L)

60.60 +0.44 (+0.72%)
At close: December 20 at 9:38:00 AM GMT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 60.15 60.15 59.53 60.60 60.60 911
Dec 19, 2024 60.23 60.60 59.68 60.17 60.17 13,395
Dec 18, 2024 61.85 62.14 61.85 61.77 61.77 211
Dec 17, 2024 61.85 61.99 61.58 61.72 61.72 1,174
Dec 16, 2024 61.95 61.95 61.95 62.16 62.16 4
Dec 13, 2024 61.78 61.88 61.78 61.85 61.85 5,005
Dec 12, 2024 0.14 Dividend
Dec 12, 2024 61.40 61.40 61.40 61.40 61.40 30
Dec 11, 2024 61.91 61.91 61.12 61.76 61.63 338
Dec 10, 2024 62.31 62.31 62.31 61.68 61.54 -
Dec 9, 2024 62.26 62.48 62.26 62.13 61.99 854
Dec 6, 2024 62.57 62.57 62.57 62.23 62.09 -
Dec 5, 2024 62.53 62.53 62.38 62.37 62.23 42
Dec 4, 2024 62.72 62.72 62.47 62.42 62.28 40
Dec 3, 2024 63.04 63.08 62.58 62.70 62.56 1,585
Dec 2, 2024 62.87 62.87 62.74 62.75 62.61 108
Nov 29, 2024 62.83 62.89 62.82 62.88 62.74 150
Nov 28, 2024 62.75 62.75 62.75 62.76 62.62 1
Nov 27, 2024 62.67 62.72 62.57 62.56 62.42 2,816
Nov 26, 2024 62.80 62.80 62.46 62.85 62.71 588
Nov 25, 2024 62.65 62.65 61.92 62.37 62.23 1,794
Nov 22, 2024 61.43 61.43 61.43 62.00 61.86 10
Nov 21, 2024 60.93 61.24 60.93 61.71 61.57 1,942
Nov 20, 2024 61.00 61.56 61.00 60.56 60.43 152
Nov 19, 2024 61.71 61.71 60.86 61.04 60.91 50
Nov 18, 2024 60.98 61.18 60.85 61.12 60.99 3,281
Nov 15, 2024 61.73 61.73 61.00 60.99 60.86 2,589
Nov 14, 2024 61.78 61.78 61.78 61.78 61.64 -
Nov 13, 2024 61.99 61.99 61.99 61.99 61.85 -
Nov 12, 2024 62.81 62.81 62.42 62.12 61.98 2,800
Nov 11, 2024 62.62 62.62 62.47 62.48 62.34 106
Nov 8, 2024 62.03 62.40 62.03 62.35 62.21 3,385
Nov 7, 2024 62.37 62.37 62.17 62.10 61.96 359
Nov 6, 2024 61.57 61.88 61.56 61.34 61.21 661
Nov 5, 2024 59.45 59.45 59.45 59.81 59.68 278
Nov 4, 2024 59.60 59.60 59.60 59.60 59.47 -
Nov 1, 2024 59.57 59.57 59.57 59.72 59.58 8
Oct 31, 2024 59.63 59.63 59.63 59.63 59.50 -
Oct 30, 2024 60.49 60.49 60.49 60.49 60.35 -
Oct 29, 2024 60.33 60.33 60.33 60.33 60.20 -
Oct 28, 2024 60.43 60.43 60.43 60.43 60.30 -
Oct 25, 2024 60.68 60.68 60.45 60.52 60.39 13
Oct 24, 2024 60.37 60.37 60.37 60.37 60.24 -
Oct 23, 2024 60.44 60.44 60.44 60.48 60.35 38
Oct 22, 2024 61.40 61.40 60.61 60.60 60.47 63
Oct 21, 2024 61.29 61.93 61.29 60.92 60.79 19
Oct 18, 2024 61.57 62.29 61.41 61.44 61.31 519
Oct 17, 2024 61.81 61.81 61.68 61.60 61.46 1,200
Oct 16, 2024 61.24 61.24 61.24 61.24 61.10 -
Oct 15, 2024 61.84 62.13 61.68 61.43 61.30 26
Oct 14, 2024 61.39 61.39 61.39 61.53 61.40 1,144
Oct 11, 2024 60.94 61.41 60.75 61.23 61.10 221
Oct 10, 2024 60.92 60.92 60.92 60.92 60.79 -
Oct 9, 2024 60.72 60.72 60.37 60.88 60.74 1,273
Oct 8, 2024 60.21 60.33 60.20 60.37 60.24 1,478
Oct 7, 2024 61.29 61.29 60.72 60.71 60.57 97
Oct 4, 2024 60.36 60.36 60.36 60.47 60.34 2
Oct 3, 2024 60.21 60.21 60.21 60.21 60.07 -
Oct 2, 2024 59.63 59.63 59.63 60.40 60.27 3
Oct 1, 2024 60.84 60.84 60.23 60.15 60.02 25
Sep 30, 2024 60.31 60.33 60.16 60.18 60.05 18
Sep 27, 2024 60.46 60.46 60.42 60.49 60.36 114
Sep 26, 2024 60.49 60.49 60.30 60.24 60.11 1,915
Sep 25, 2024 59.96 59.96 59.96 59.97 59.84 20
Sep 24, 2024 60.55 60.55 60.20 60.15 60.02 79
Sep 23, 2024 60.33 60.33 60.33 60.25 60.12 -
Sep 20, 2024 60.06 60.06 60.06 59.78 59.64 -
Sep 19, 2024 60.12 60.27 59.85 59.95 59.82 1,197
Sep 18, 2024 59.59 59.59 59.59 59.42 59.29 12
Sep 17, 2024 59.66 59.66 59.66 59.57 59.44 2
Sep 16, 2024 59.03 59.03 59.03 58.86 58.73 3
Sep 13, 2024 58.87 58.87 58.87 58.87 58.74 -
Sep 12, 2024 0.11 Dividend
Sep 12, 2024 57.84 58.13 57.84 58.03 57.90 186
Sep 11, 2024 57.56 57.56 57.30 56.83 56.59 13
Sep 10, 2024 57.64 57.64 57.64 57.64 57.40 -
Sep 9, 2024 57.41 57.41 57.41 57.54 57.31 -
Sep 6, 2024 57.75 57.75 57.06 57.10 56.86 108
Sep 5, 2024 58.21 58.21 58.21 57.74 57.49 386
Sep 4, 2024 58.58 58.58 58.58 58.58 58.34 -
Sep 3, 2024 59.63 59.63 58.88 58.94 58.69 1,055
Sep 2, 2024 59.71 59.71 59.71 59.71 59.46 -
Aug 30, 2024 59.24 59.24 59.24 59.15 58.90 101
Aug 29, 2024 59.19 59.19 59.18 59.21 58.96 8
Aug 28, 2024 58.76 58.76 58.76 58.76 58.51 -
Aug 27, 2024 58.72 58.72 58.72 58.72 58.48 -
Aug 23, 2024 58.62 58.62 58.62 58.88 58.63 60
Aug 22, 2024 58.58 58.67 58.58 58.44 58.20 1,870
Aug 21, 2024 58.31 58.31 58.31 58.35 58.11 -
Aug 20, 2024 58.12 58.12 58.12 58.08 57.84 172
Aug 19, 2024 57.98 57.98 57.98 58.10 57.86 11
Aug 16, 2024 57.93 58.24 57.93 57.92 57.68 1,169
Aug 15, 2024 57.94 57.94 57.94 57.94 57.70 -
Aug 14, 2024 56.62 56.84 56.62 56.88 56.64 215
Aug 13, 2024 56.30 56.30 56.30 56.30 56.07 -
Aug 12, 2024 56.31 56.42 56.31 56.15 55.91 1,783
Aug 9, 2024 55.75 56.06 55.75 56.10 55.86 796
Aug 8, 2024 55.72 55.72 55.72 55.72 55.49 -
Aug 7, 2024 55.82 55.82 55.68 55.76 55.52 66
Aug 6, 2024 55.03 55.67 55.03 55.16 54.93 17
Aug 5, 2024 55.02 55.02 54.24 54.55 54.32 1,051
Aug 2, 2024 56.25 56.25 55.91 55.37 55.14 200
Aug 1, 2024 57.92 57.92 57.15 57.18 56.94 167
Jul 31, 2024 57.65 57.65 57.65 57.85 57.60 -
Jul 30, 2024 57.37 57.37 57.19 57.17 56.93 300
Jul 29, 2024 57.26 57.26 57.26 56.99 56.75 -
Jul 26, 2024 56.96 56.96 56.96 56.96 56.72 -
Jul 25, 2024 56.23 56.49 56.23 56.63 56.40 2,372
Jul 24, 2024 57.14 57.29 57.14 56.59 56.35 1
Jul 23, 2024 57.57 57.57 57.57 57.51 57.27 -
Jul 22, 2024 57.12 57.20 57.12 57.21 56.97 45
Jul 19, 2024 57.17 57.17 57.17 57.17 56.94 -
Jul 18, 2024 58.25 58.25 57.90 57.83 57.59 70
Jul 17, 2024 58.20 58.26 58.20 58.06 57.82 1,892
Jul 16, 2024 57.96 57.96 57.96 58.25 58.01 151
Jul 15, 2024 57.50 57.55 57.35 58.02 57.78 6,913
Jul 12, 2024 57.29 57.29 57.27 57.65 57.41 166
Jul 11, 2024 57.68 57.68 57.68 57.44 57.20 -
Jul 10, 2024 57.14 57.14 57.14 57.23 56.99 210
Jul 9, 2024 57.17 57.33 57.17 57.28 57.04 249
Jul 8, 2024 57.07 57.07 57.07 57.24 57.00 191
Jul 5, 2024 57.11 57.11 56.93 56.90 56.66 175
Jul 4, 2024 57.28 57.30 57.26 57.17 56.93 45
Jul 3, 2024 56.97 57.16 56.97 56.92 56.68 1,870
Jul 2, 2024 56.50 56.50 56.50 56.53 56.30 103
Jul 1, 2024 56.63 56.66 56.26 56.31 56.07 235
Jun 28, 2024 57.06 57.06 56.92 56.76 56.52 2
Jun 27, 2024 56.58 56.58 56.58 56.51 56.28 500
Jun 26, 2024 56.61 56.67 56.61 56.60 56.36 204
Jun 25, 2024 56.94 56.94 56.94 56.94 56.71 -
Jun 24, 2024 57.67 57.67 57.44 57.53 57.30 2
Jun 21, 2024 57.45 57.61 57.45 57.36 57.12 39
Jun 20, 2024 58.28 58.28 58.28 58.03 57.79 78
Jun 19, 2024 57.92 57.92 57.92 58.03 57.78 9
Jun 18, 2024 58.18 58.18 57.56 57.78 57.53 5
Jun 17, 2024 57.64 57.64 57.64 57.37 57.13 14
Jun 14, 2024 56.84 56.84 56.84 56.92 56.68 65
Jun 13, 2024 0.10 Dividend
Jun 13, 2024 56.63 56.84 56.63 56.70 56.46 71
Jun 12, 2024 56.26 56.26 56.26 56.55 56.22 -
Jun 11, 2024 55.99 55.99 55.56 55.78 55.45 214
Jun 10, 2024 55.55 55.87 55.55 55.78 55.45 13
Jun 7, 2024 55.63 55.63 55.63 55.63 55.31 -
Jun 6, 2024 55.67 55.67 55.67 55.65 55.32 52
Jun 5, 2024 55.14 55.33 54.86 55.28 54.95 47
Jun 4, 2024 54.50 54.66 54.50 54.40 54.08 25
Jun 3, 2024 54.93 54.93 54.93 54.51 54.20 3
May 31, 2024 53.88 53.88 53.88 53.88 53.56 -
May 30, 2024 54.51 54.51 54.51 54.51 54.20 -
May 29, 2024 54.93 54.93 54.93 54.75 54.43 -
May 28, 2024 55.04 55.04 55.04 55.04 54.72 -
May 24, 2024 54.60 54.60 54.60 54.85 54.53 -
May 23, 2024 54.91 54.95 54.91 54.81 54.48 25
May 22, 2024 54.42 54.42 54.42 54.42 54.10 -
May 21, 2024 54.49 54.49 54.49 54.47 54.15 -
May 20, 2024 54.46 54.68 54.46 54.51 54.19 127
May 17, 2024 54.38 54.38 54.38 54.25 53.93 2
May 16, 2024 54.60 54.60 54.60 54.60 54.28 -
May 15, 2024 53.78 53.99 53.68 54.10 53.78 79
May 14, 2024 53.49 53.49 53.49 53.40 53.09 1
May 13, 2024 53.39 53.39 53.39 53.39 53.08 -
May 10, 2024 53.79 53.79 53.79 53.40 53.09 -
May 9, 2024 53.29 53.29 53.29 53.29 52.98 -
May 8, 2024 53.23 53.23 53.23 53.21 52.90 -
May 7, 2024 53.07 53.33 52.79 53.17 52.86 53
May 3, 2024 51.83 51.83 51.83 52.07 51.76 -
May 2, 2024 51.85 51.85 51.49 51.31 51.01 2,200
May 1, 2024 52.09 52.09 52.09 51.34 51.04 13
Apr 30, 2024 52.18 52.18 52.18 52.18 51.87 -
Apr 29, 2024 52.38 52.38 52.38 52.53 52.23 -
Apr 26, 2024 52.60 52.60 52.60 52.56 52.26 1
Apr 25, 2024 51.65 51.65 51.65 51.65 51.35 -
Apr 24, 2024 52.46 52.46 52.46 52.22 51.92 666
Apr 23, 2024 51.71 51.71 51.71 52.25 51.94 51
Apr 22, 2024 51.58 51.58 51.34 51.35 51.04 92
Apr 19, 2024 51.71 51.71 51.71 51.60 51.30 2
Apr 18, 2024 52.38 52.38 52.38 52.35 52.05 4
Apr 17, 2024 52.33 52.33 52.33 52.33 52.02 -
Apr 16, 2024 52.64 52.64 52.64 52.55 52.24 9
Apr 15, 2024 53.53 54.05 53.32 53.33 53.02 461
Apr 12, 2024 53.50 53.50 53.50 53.50 53.19 -
Apr 11, 2024 53.44 53.44 53.44 53.44 53.13 -
Apr 10, 2024 53.04 53.04 53.04 53.44 53.13 185
Apr 9, 2024 53.25 53.25 53.25 53.25 52.94 -
Apr 8, 2024 53.86 53.90 53.86 53.83 53.51 1,010
Apr 5, 2024 53.81 53.81 53.81 53.81 53.49 -
Apr 4, 2024 54.15 54.15 54.15 54.15 53.84 -
Apr 3, 2024 53.52 53.52 53.52 53.89 53.57 38
Apr 2, 2024 53.37 53.37 53.37 53.37 53.06 -
Mar 28, 2024 53.66 53.66 53.66 53.66 53.35 -
Mar 27, 2024 53.56 53.56 53.55 53.40 53.08 290
Mar 26, 2024 53.79 53.79 53.79 53.79 53.48 535
Mar 25, 2024 53.65 53.65 53.65 53.81 53.49 36
Mar 22, 2024 53.90 53.90 53.90 53.90 53.58 -
Mar 21, 2024 53.75 53.88 53.75 54.08 53.77 1,295
Mar 20, 2024 52.80 52.80 52.80 53.04 52.73 37
Mar 19, 2024 52.73 52.73 52.73 52.73 52.42 -
Mar 18, 2024 52.81 52.88 52.81 52.74 52.44 186
Mar 15, 2024 52.22 52.22 52.22 52.22 51.91 -
Mar 14, 2024 0.16 Dividend
Mar 14, 2024 52.72 52.72 52.72 52.72 52.41 -
Mar 13, 2024 52.79 52.79 52.79 52.86 52.39 47
Mar 12, 2024 52.31 52.31 52.31 52.65 52.19 184
Mar 11, 2024 52.24 52.24 52.24 52.17 51.71 104
Mar 8, 2024 53.07 53.17 53.07 52.71 52.24 184
Mar 7, 2024 52.87 52.87 52.87 52.87 52.40 -
Mar 6, 2024 52.47 52.47 52.47 52.47 52.00 -
Mar 5, 2024 51.98 51.98 51.98 51.98 51.52 -
Mar 4, 2024 52.36 52.36 52.36 52.36 51.89 -
Mar 1, 2024 52.08 52.08 52.08 52.08 51.62 -
Feb 29, 2024 51.37 51.37 51.37 51.44 50.99 21
Feb 28, 2024 51.37 51.38 51.37 51.40 50.94 163
Feb 27, 2024 51.53 51.53 51.53 51.28 50.82 1
Feb 26, 2024 51.54 51.54 51.54 51.54 51.08 -
Feb 23, 2024 51.44 51.44 51.44 51.53 51.07 6
Feb 22, 2024 51.20 51.20 51.20 51.20 50.75 -
Feb 21, 2024 49.76 49.76 49.76 49.97 49.52 282
Feb 20, 2024 49.97 50.17 49.97 49.98 49.54 3
Feb 19, 2024 50.31 50.31 50.31 50.40 49.95 -
Feb 16, 2024 50.64 50.64 50.64 50.64 50.19 -
Feb 15, 2024 50.42 50.45 50.37 50.50 50.05 2,085
Feb 14, 2024 50.07 50.07 50.07 50.12 49.67 13
Feb 13, 2024 50.10 50.10 50.10 50.10 49.65 -
Feb 12, 2024 50.45 50.45 50.45 50.75 50.30 13
Feb 9, 2024 50.34 50.34 50.34 50.37 49.92 197
Feb 8, 2024 50.15 50.15 50.15 50.15 49.70 -
Feb 7, 2024 50.04 50.04 50.04 50.04 49.60 -
Feb 6, 2024 49.68 49.72 49.41 49.63 49.19 1,395
Feb 5, 2024 49.54 49.54 49.35 49.46 49.02 68
Feb 2, 2024 49.60 49.60 49.60 49.60 49.15 -
Feb 1, 2024 48.50 48.50 48.50 48.51 48.08 300
Jan 31, 2024 48.70 48.70 48.70 48.64 48.21 20
Jan 30, 2024 49.08 49.08 49.08 49.08 48.65 -
Jan 29, 2024 48.62 48.62 48.62 48.62 48.18 -
Jan 26, 2024 48.62 48.64 48.62 48.68 48.25 121
Jan 25, 2024 48.73 48.73 48.73 48.73 48.30 -
Jan 24, 2024 48.52 48.52 48.52 48.52 48.09 -
Jan 23, 2024 47.85 48.00 47.85 47.98 47.55 96
Jan 22, 2024 48.04 48.06 48.04 48.03 47.60 2
Jan 19, 2024 47.42 47.42 47.42 47.42 47.00 -
Jan 18, 2024 46.70 46.70 46.70 46.91 46.49 395
Jan 17, 2024 46.52 46.52 46.52 46.59 46.18 130
Jan 16, 2024 46.70 46.74 46.56 46.88 46.47 1,685
Jan 15, 2024 46.92 46.92 46.92 46.92 46.50 -
Jan 12, 2024 46.92 46.92 46.92 46.92 46.50 -
Jan 11, 2024 46.77 46.77 46.77 46.44 46.03 11
Jan 10, 2024 46.43 46.43 46.43 46.53 46.12 235
Jan 9, 2024 46.29 46.29 46.29 46.29 45.88 -
Jan 8, 2024 46.03 46.03 46.03 46.03 45.62 -
Jan 5, 2024 45.94 45.94 45.94 45.94 45.54 -
Jan 4, 2024 46.06 46.06 46.06 46.06 45.65 -
Jan 3, 2024 46.01 46.01 46.01 46.01 45.60 -
Jan 2, 2024 46.13 46.13 46.13 46.13 45.72 -
Dec 29, 2023 46.52 46.52 46.52 46.52 46.11 -
Dec 28, 2023 46.66 46.66 46.62 46.63 46.21 1,372
Dec 27, 2023 46.84 46.84 46.53 46.60 46.19 1,610
Dec 22, 2023 46.39 46.39 46.39 46.39 45.98 -
Dec 21, 2023 46.10 46.10 46.10 46.21 45.79 105
Dec 20, 2023 46.44 46.62 46.44 46.63 46.21 272

Related Tickers