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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.95	71.69	71.69	71.95	71.69	33
February 19, 2026	72.63	71.63	71.63	72.63	71.63	1
February 18, 2026	72.08	72.08	72.08	72.08	72.08	0
February 17, 2026	71.66	71.66	71.66	71.66	71.66	0
February 16, 2026	72.32	71.49	71.49	72.32	71.49	1
February 13, 2026	71.3	71.42	71.42	71.42	71.3	3,000
February 12, 2026	72.41	71.81	71.81	72.41	71.81	89
February 11, 2026	72.65	72.5	72.5	72.65	72.05	240
February 10, 2026	72.13	72.13	72.13	72.13	72.13	16
February 09, 2026	71.62	72.33	72.33	72.33	71.62	5
February 06, 2026	71.86	71.86	71.86	71.86	71.86	0
February 05, 2026	69.91	69.91	69.91	69.91	69.91	94
February 04, 2026	70.25	70.75	70.75	70.93	70.25	9
February 03, 2026	70.3	70.85	70.85	70.85	70.3	137
February 02, 2026	68.91	70.06	70.06	70.06	68.91	13
January 30, 2026	69.5	69.23	69.23	69.5	69.23	2
January 29, 2026	69.34	69.41	69.41	69.41	69.34	36
January 28, 2026	69.85	69.29	69.29	69.85	69.23	195
January 27, 2026	68.7	68.96	68.96	68.96	68.7	195
January 26, 2026	68.85	68.54	68.54	68.85	67.62	1,289
January 23, 2026	68.31	68.71	68.71	68.71	68.1	8,855
January 22, 2026	68.94	68.67	68.67	69.11	68.67	12
January 21, 2026	68.8	68.58	68.58	68.84	68.58	8
January 20, 2026	68.23	68.69	68.69	68.69	67.8	4,264
January 19, 2026	68.52	68.6	68.6	68.6	68.51	1,190
January 16, 2026	69.41	69.83	69.83	69.83	69.41	302
January 15, 2026	69.01	69.51	69.51	69.51	69.01	11
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

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