Invesco S&P 500 QVM UCITS ETF - PQVM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	69.47	68.71	68.71	69.47	68.71	1
January 13, 2026	68.96	68.88	68.88	68.96	68.88	0
January 12, 2026	68.36	68.78	68.78	68.78	68.31	19
January 09, 2026	68.45	68.59	68.59	68.59	68.45	38
January 08, 2026	68.79	68.25	68.25	68.79	68.25	4
January 07, 2026	68.87	68.53	68.87	68.97	68.53	19
January 06, 2026	69.08	68.53	68.53	69.08	68.53	0
January 05, 2026	68.52	68.47	68.47	68.52	67.27	10
January 02, 2026	67.59	67.42	67.42	67.66	67.42	536
December 31, 2025	67.63	67.63	67.63	67.63	67.63	0
December 30, 2025	67.73	67.8	67.8	67.8	67.72	41
December 29, 2025	68.19	67.88	67.88	68.19	67.88	33
December 24, 2025	67.93	67.75	67.75	67.93	67.75	13
December 23, 2025	68.41	67.82	67.82	68.41	67.82	13
December 22, 2025	67.65	67.79	67.79	67.79	67.57	4,343
December 19, 2025	67.73	67.51	67.51	67.73	67.51	1
December 18, 2025	67.08	67.57	67.57	67.57	67.08	13,413
December 17, 2025	67.42	67.38	67.38	67.42	67.38	13,413
December 16, 2025	68.29	67.43	67.43	68.29	67.43	0
December 15, 2025	68.11	67.93	67.93	68.17	67.93	15,615
December 12, 2025	67.94	67.77	67.77	67.94	67.77	8
December 11, 2025	66.6	67.39	67.39	67.39	66.57	1,863
December 10, 2025	66.74	66.78	66.74	66.78	66.74	450
December 09, 2025	66.63	66.72	66.72	66.72	66.63	117
December 08, 2025	67.03	66.45	66.45	67.03	66.45	200
December 05, 2025	67.19	67.15	67.15	67.19	67.15	1,480
December 04, 2025	67.91	67.13	67.13	67.91	66.67	1
December 03, 2025	67.25	67.25	67.25	67.5	67.25	450
December 02, 2025	67.28	67.17	67.17	67.44	67.17	101
December 01, 2025	67.92	67.42	67.42	67.92	67.38	700
November 28, 2025	67.48	67.57	67.57	67.58	67.48	270
November 27, 2025	67.45	67.33	67.33	67.45	67.45	0
November 26, 2025	67.03	67.42	67.42	67.42	67.03	8,778
November 25, 2025	66.23	66.64	66.64	66.64	66.19	2,048
November 24, 2025	66.13	66.06	66.06	66.17	66.06	408
November 21, 2025	66.03	65.86	65.86	66.03	64.83	0
November 20, 2025	66.09	66.19	66.19	66.19	66.09	9,582
November 19, 2025	65.99	65.54	65.54	65.99	65.54	0
November 18, 2025	65.91	65.91	65.91	65.91	65.91	0
November 17, 2025	67.34	66.47	66.47	67.34	66.47	44
November 14, 2025	67.69	66.83	66.83	67.69	66.83	153
November 13, 2025	67.25	67.25	67.25	67.25	67.25	0
November 12, 2025	66.84	67.36	67.36	67.36	66.84	153
November 11, 2025	67.03	66.68	66.68	67.03	66.56	103
November 10, 2025	66.43	66.08	66.08	66.43	66.08	131
November 07, 2025	66.05	65.93	65.93	66.05	65.93	140
November 06, 2025	65.92	65.72	65.72	66.19	65.33	516
November 05, 2025	65.82	65.79	65.79	65.82	65.79	0
November 04, 2025	65.34	65.6	65.6	65.87	65.34	50
November 03, 2025	65.94	65.22	65.22	65.94	65.22	302
October 31, 2025	65.75	65.83	65.83	65.83	65.75	2,540
October 30, 2025	66.82	66.29	66.29	66.82	65.33	1,321
October 29, 2025	66.07	66.41	66.41	66.6	66.06	2,334
October 28, 2025	67.62	66.92	66.92	67.62	66.92	2
October 27, 2025	66.95	66.97	66.97	66.97	66.95	3,138
October 24, 2025	67.12	67.11	67.11	67.12	67.11	12
October 23, 2025	67.77	66.86	66.86	67.77	66.86	78,575
October 22, 2025	68.2	67.11	67.11	68.2	67.11	0
October 21, 2025	67.72	67.72	67.72	67.72	67.72	66
October 20, 2025	67.24	67.32	67.32	67.32	67.24	11

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